35,480$
4,14%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 34,01 | 35,74 | 34,01 | 35,48 | 4,14% | 226.807,00 |
| 25.06.2026 | 34,00 | 34,35 | 33,70 | 34,07 | -0,03% | 42.448,00 |
| 24.06.2026 | 34,07 | 34,50 | 33,80 | 34,08 | 0,46% | 52.046,00 |
| 23.06.2026 | 33,62 | 34,39 | 33,25 | 33,93 | 2,34% | 72.963,00 |
| 22.06.2026 | 30,65 | 33,90 | 30,65 | 33,15 | 9,12% | 119.208,00 |
| 18.06.2026 | 30,38 | 30,55 | 29,78 | 30,38 | 1,30% | 51.904,00 |
| 17.06.2026 | 30,33 | 30,45 | 29,67 | 29,99 | -1,06% | 18.793,00 |
| 16.06.2026 | 30,41 | 30,78 | 29,98 | 30,31 | 0,70% | 19.168,00 |
| 15.06.2026 | 30,90 | 30,90 | 29,99 | 30,10 | -2,05% | 14.309,00 |
| 12.06.2026 | 30,89 | 30,95 | 30,00 | 30,73 | 0,69% | 18.970,00 |
| 11.06.2026 | 30,85 | 30,95 | 29,70 | 30,52 | -1,07% | 20.717,00 |
| 10.06.2026 | 28,66 | 31,25 | 28,66 | 30,85 | 1,85% | 28.685,00 |
| 09.06.2026 | 29,94 | 30,64 | 28,58 | 30,29 | 2,23% | 24.655,00 |
| 08.06.2026 | 30,10 | 30,10 | 29,47 | 29,63 | -0,24% | 13.360,00 |
| 05.06.2026 | 29,64 | 29,99 | 28,40 | 29,70 | 0,73% | 26.294,00 |
| 04.06.2026 | 28,93 | 29,49 | 28,93 | 29,49 | 3,42% | 14.841,00 |
| 03.06.2026 | 28,52 | 28,75 | 28,46 | 28,51 | -1,93% | 26.996,00 |
| 02.06.2026 | 28,54 | 29,31 | 28,08 | 29,07 | 0,80% | 26.763,00 |
| 01.06.2026 | 28,87 | 28,98 | 28,25 | 28,84 | -1,33% | 22.358,00 |
| 29.05.2026 | 28,98 | 29,29 | 28,97 | 29,23 | 0,48% | 19.502,00 |
| 28.05.2026 | 29,09 | 29,15 | 29,07 | 29,09 | 0,14% | 10.909,00 |
| 27.05.2026 | 29,09 | 29,30 | 28,70 | 29,05 | 0,55% | 16.487,00 |
| 26.05.2026 | 28,55 | 28,96 | 28,32 | 28,89 | 1,08% | 23.669,00 |
| 22.05.2026 | 28,27 | 28,75 | 28,27 | 28,58 | -0,07% | 16.681,00 |
| 21.05.2026 | 28,50 | 28,79 | 28,22 | 28,60 | -0,10% | 13.966,00 |
| 20.05.2026 | 28,42 | 28,94 | 28,39 | 28,63 | 1,45% | 15.482,00 |
| 19.05.2026 | 28,06 | 28,54 | 27,81 | 28,22 | -0,25% | 14.911,00 |
| 18.05.2026 | 28,21 | 28,36 | 28,10 | 28,29 | 1,76% | 8.736,00 |
| 15.05.2026 | 28,20 | 28,41 | 27,67 | 27,80 | -1,80% | 17.398,00 |
| 14.05.2026 | 28,03 | 28,43 | 27,90 | 28,31 | 0,00% | 11.186,00 |
| 13.05.2026 | 28,07 | 28,66 | 27,91 | 28,31 | 0,07% | 14.733,00 |
| 12.05.2026 | 28,52 | 28,52 | 27,88 | 28,29 | -0,67% | 16.374,00 |
| 11.05.2026 | 29,21 | 29,21 | 28,44 | 28,48 | -2,13% | 10.177,00 |
| 08.05.2026 | 29,06 | 29,99 | 28,85 | 29,10 | -0,17% | 8.843,00 |
| 07.05.2026 | 29,13 | 29,50 | 29,03 | 29,15 | 0,10% | 11.606,00 |
| 06.05.2026 | 29,20 | 29,48 | 28,73 | 29,12 | 0,80% | 14.939,00 |
| 05.05.2026 | 28,82 | 29,01 | 28,42 | 28,89 | 0,98% | 9.674,00 |
| 04.05.2026 | 28,87 | 28,88 | 28,50 | 28,61 | -0,93% | 24.122,00 |
| 01.05.2026 | 28,65 | 28,96 | 28,65 | 28,88 | 1,48% | 13.033,00 |
| 30.04.2026 | 28,27 | 29,11 | 28,27 | 28,46 | 0,07% | 24.533,00 |
| 29.04.2026 | 29,29 | 29,29 | 28,44 | 28,44 | -3,20% | 17.091,00 |
| 28.04.2026 | 29,12 | 29,70 | 28,86 | 29,38 | 1,31% | 17.992,00 |
| 27.04.2026 | 28,86 | 29,30 | 28,86 | 29,00 | 0,28% | 15.090,00 |
| 24.04.2026 | 28,95 | 29,20 | 28,75 | 28,92 | -0,10% | 9.003,00 |
| 23.04.2026 | 29,25 | 29,25 | 28,60 | 28,95 | 1,01% | 7.156,00 |
| 22.04.2026 | 28,51 | 28,74 | 28,51 | 28,66 | -0,45% | 11.698,00 |
| 21.04.2026 | 29,48 | 29,53 | 28,73 | 28,79 | -2,74% | 19.892,00 |
| 20.04.2026 | 29,42 | 29,60 | 29,29 | 29,60 | 0,61% | 13.402,00 |
| 17.04.2026 | 29,03 | 29,90 | 28,65 | 29,42 | 2,87% | 26.618,00 |
| 16.04.2026 | 28,80 | 28,80 | 28,30 | 28,60 | -0,56% | 18.144,00 |
| 15.04.2026 | 29,14 | 29,19 | 28,62 | 28,76 | -1,59% | 20.885,00 |
| 14.04.2026 | 29,25 | 29,35 | 29,04 | 29,23 | -0,26% | 11.667,00 |
| 13.04.2026 | 29,35 | 29,35 | 28,95 | 29,30 | -0,14% | 12.624,00 |
| 10.04.2026 | 29,64 | 29,90 | 29,19 | 29,34 | -1,81% | 14.155,00 |
| 09.04.2026 | 28,97 | 29,95 | 28,97 | 29,88 | 2,12% | 14.136,00 |
| 08.04.2026 | 29,00 | 29,44 | 28,77 | 29,26 | 1,84% | 53.278,00 |
| 07.04.2026 | 28,31 | 28,97 | 28,26 | 28,73 | -0,07% | 19.065,00 |
| 06.04.2026 | 28,60 | 29,45 | 28,60 | 28,75 | 0,52% | 58.181,00 |
| 02.04.2026 | 28,26 | 28,92 | 27,90 | 28,60 | 0,85% | 13.439,00 |
| 01.04.2026 | 27,93 | 28,67 | 27,72 | 28,36 | 1,29% | 14.986,00 |
| 31.03.2026 | 28,66 | 28,66 | 27,85 | 28,00 | -0,78% | 20.199,00 |
| 30.03.2026 | 28,08 | 28,31 | 27,96 | 28,22 | 1,80% | 22.062,00 |
| 27.03.2026 | 27,77 | 28,17 | 27,68 | 27,72 | -0,57% | 10.688,00 |
| 26.03.2026 | 27,75 | 28,09 | 27,75 | 27,88 | 0,00% | 11.729,00 |
| 25.03.2026 | 27,95 | 28,04 | 27,75 | 27,88 | 0,11% | 20.567,00 |
| 24.03.2026 | 27,87 | 28,19 | 27,64 | 27,85 | -1,07% | 17.487,00 |
| 23.03.2026 | 27,21 | 28,49 | 27,21 | 28,15 | 4,49% | 30.718,00 |
| 20.03.2026 | 27,30 | 28,24 | 26,88 | 26,94 | -0,70% | 63.748,00 |
| 19.03.2026 | 26,98 | 27,74 | 26,88 | 27,13 | 0,67% | 15.526,00 |
| 18.03.2026 | 27,07 | 27,37 | 26,88 | 26,95 | -1,89% | 24.973,00 |
| 17.03.2026 | 28,00 | 28,00 | 27,35 | 27,47 | -0,65% | 18.321,00 |
| 16.03.2026 | 27,84 | 27,99 | 27,52 | 27,65 | 1,06% | 11.324,00 |
| 13.03.2026 | 27,50 | 27,70 | 27,20 | 27,36 | -0,51% | 15.579,00 |
| 12.03.2026 | 27,08 | 27,50 | 26,99 | 27,50 | 0,77% | 22.691,00 |
| 11.03.2026 | 27,51 | 28,00 | 27,27 | 27,29 | -2,22% | 11.900,00 |
| 10.03.2026 | 27,32 | 28,51 | 27,32 | 27,91 | 1,23% | 14.356,00 |
| 09.03.2026 | 27,00 | 27,72 | 27,00 | 27,57 | -0,29% | 19.345,00 |
| 06.03.2026 | 27,37 | 27,65 | 27,00 | 27,65 | -0,07% | 32.143,00 |
| 05.03.2026 | 28,39 | 28,39 | 27,25 | 27,67 | -2,54% | 29.368,00 |
| 04.03.2026 | 28,39 | 28,55 | 28,03 | 28,39 | 0,76% | 8.378,00 |
| 03.03.2026 | 28,00 | 28,50 | 27,60 | 28,18 | -0,46% | 18.248,00 |
| 02.03.2026 | 27,64 | 28,50 | 27,00 | 28,31 | 2,41% | 17.260,00 |
| 27.02.2026 | 28,18 | 28,25 | 27,64 | 27,64 | -2,23% | 19.316,00 |
| 26.02.2026 | 28,35 | 28,85 | 28,27 | 28,27 | 0,04% | 14.405,00 |
| 25.02.2026 | 28,10 | 28,55 | 27,67 | 28,26 | 2,06% | 12.019,00 |
| 24.02.2026 | 28,36 | 28,50 | 27,64 | 27,69 | -0,27% | 8.609,00 |
| 23.02.2026 | 28,97 | 28,97 | 27,64 | 27,77 | -3,56% | 14.677,00 |
| 20.02.2026 | 28,39 | 28,85 | 28,12 | 28,79 | 1,30% | 8.115,00 |
| 19.02.2026 | 28,98 | 29,00 | 28,24 | 28,42 | -1,73% | 13.340,00 |
| 18.02.2026 | 29,46 | 29,55 | 28,92 | 28,92 | -1,83% | 16.438,00 |
| 17.02.2026 | 29,11 | 29,71 | 29,11 | 29,46 | 0,96% | 13.240,00 |
| 13.02.2026 | 29,08 | 29,31 | 29,06 | 29,18 | 0,21% | 8.070,00 |
| 12.02.2026 | 29,38 | 29,46 | 28,89 | 29,12 | 0,14% | 11.596,00 |
| 11.02.2026 | 29,37 | 29,50 | 28,88 | 29,08 | -0,21% | 10.389,00 |
| 10.02.2026 | 29,62 | 30,00 | 29,14 | 29,14 | -2,15% | 22.099,00 |
| 09.02.2026 | 29,89 | 30,29 | 29,74 | 29,78 | -0,77% | 14.583,00 |
| 06.02.2026 | 29,98 | 30,33 | 29,38 | 30,01 | 0,87% | 44.442,00 |
| 05.02.2026 | 28,53 | 29,78 | 28,53 | 29,75 | 2,16% | 32.191,00 |
| 04.02.2026 | 28,48 | 29,22 | 28,29 | 29,12 | 2,64% | 34.701,00 |
| 03.02.2026 | 27,92 | 28,45 | 27,64 | 28,37 | 1,50% | 32.326,00 |