41,260$
-0,86%
Echtzeit-Aktienkurs OFG Bancorp
Bid:
Ask:
Aktienkurse zur OFG Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,72 | 41,83 | 41,18 | 41,26 | -0,86% | 198.950,00 |
| 08.05.2025 | 41,01 | 42,24 | 40,86 | 41,62 | 1,96% | 365.615,00 |
| 07.05.2025 | 41,18 | 41,32 | 40,54 | 40,82 | -0,46% | 196.517,00 |
| 06.05.2025 | 40,83 | 41,37 | 40,32 | 41,01 | -0,53% | 246.395,00 |
| 05.05.2025 | 41,20 | 41,72 | 40,85 | 41,23 | -0,48% | 196.762,00 |
| 02.05.2025 | 41,34 | 41,54 | 40,77 | 41,43 | 1,35% | 269.703,00 |
| 01.05.2025 | 39,73 | 41,33 | 39,23 | 40,88 | 3,89% | 926.151,00 |
| 30.04.2025 | 39,25 | 39,47 | 38,72 | 39,35 | -1,06% | 458.051,00 |
| 29.04.2025 | 39,11 | 39,82 | 38,77 | 39,77 | 2,03% | 276.625,00 |
| 28.04.2025 | 38,11 | 39,14 | 38,11 | 38,98 | 2,55% | 382.597,00 |
| 25.04.2025 | 37,46 | 38,03 | 37,40 | 38,01 | 0,56% | 252.864,00 |
| 24.04.2025 | 36,63 | 37,82 | 36,59 | 37,80 | 2,75% | 378.725,00 |
| 23.04.2025 | 37,56 | 38,31 | 36,31 | 36,79 | 1,21% | 287.531,00 |
| 22.04.2025 | 35,95 | 36,35 | 35,43 | 36,35 | 2,60% | 307.455,00 |
| 21.04.2025 | 35,47 | 35,55 | 34,95 | 35,43 | -1,06% | 321.590,00 |
| 17.04.2025 | 35,38 | 36,04 | 35,36 | 35,81 | 1,10% | 502.477,00 |
| 16.04.2025 | 35,28 | 35,78 | 35,04 | 35,42 | -0,08% | 359.179,00 |
| 15.04.2025 | 35,13 | 35,83 | 35,12 | 35,45 | 1,00% | 229.086,00 |
| 14.04.2025 | 35,26 | 35,39 | 34,06 | 35,10 | 0,63% | 345.961,00 |
| 11.04.2025 | 34,94 | 35,15 | 34,05 | 34,88 | -0,57% | 263.605,00 |
| 10.04.2025 | 36,12 | 36,12 | 34,12 | 35,08 | -5,14% | 315.503,00 |
| 09.04.2025 | 33,77 | 37,50 | 33,15 | 36,98 | 6,33% | 465.636,00 |
| 08.04.2025 | 36,00 | 36,47 | 34,31 | 34,78 | -0,32% | 347.788,00 |
| 07.04.2025 | 34,14 | 36,65 | 33,64 | 34,89 | -0,29% | 374.758,00 |
| 04.04.2025 | 35,34 | 35,48 | 34,06 | 34,99 | -4,66% | 402.091,00 |
| 03.04.2025 | 38,12 | 38,51 | 36,69 | 36,70 | -8,57% | 380.546,00 |
| 02.04.2025 | 39,41 | 40,18 | 39,40 | 40,14 | 0,58% | 260.243,00 |
| 01.04.2025 | 39,59 | 40,12 | 39,33 | 39,91 | -0,27% | 232.527,00 |
| 31.03.2025 | 39,53 | 40,27 | 39,37 | 40,02 | -0,55% | 432.178,00 |
| 28.03.2025 | 40,92 | 41,03 | 39,87 | 40,24 | -1,78% | 188.570,00 |
| 27.03.2025 | 40,79 | 41,32 | 40,72 | 40,97 | -0,24% | 240.612,00 |
| 26.03.2025 | 40,61 | 41,53 | 40,61 | 41,07 | -0,24% | 233.883,00 |
| 25.03.2025 | 41,24 | 41,55 | 40,99 | 41,17 | 0,32% | 258.784,00 |
| 24.03.2025 | 40,87 | 41,34 | 40,76 | 41,04 | 2,11% | 538.188,00 |
| 21.03.2025 | 39,94 | 40,68 | 39,71 | 40,19 | -0,07% | 4.123.160,00 |
| 20.03.2025 | 40,59 | 40,95 | 40,18 | 40,22 | -0,98% | 452.651,00 |
| 19.03.2025 | 40,74 | 41,06 | 40,26 | 40,62 | -0,02% | 445.372,00 |
| 18.03.2025 | 40,85 | 41,21 | 40,44 | 40,63 | -0,56% | 374.438,00 |
| 17.03.2025 | 40,87 | 41,57 | 40,78 | 40,86 | 0,54% | 590.263,00 |
| 14.03.2025 | 40,20 | 40,73 | 39,92 | 40,64 | 2,47% | 359.452,00 |
| 13.03.2025 | 39,61 | 40,25 | 39,55 | 39,66 | 0,15% | 352.938,00 |
| 12.03.2025 | 39,06 | 39,90 | 38,62 | 39,60 | 1,93% | 408.456,00 |
| 11.03.2025 | 39,57 | 39,74 | 38,76 | 38,85 | -0,87% | 474.305,00 |
| 10.03.2025 | 40,31 | 40,68 | 39,09 | 39,19 | -3,88% | 640.695,00 |
| 07.03.2025 | 40,50 | 41,01 | 40,27 | 40,77 | 0,49% | 350.757,00 |
| 06.03.2025 | 40,72 | 40,92 | 40,38 | 40,57 | -0,90% | 325.176,00 |
| 05.03.2025 | 40,77 | 41,33 | 40,33 | 40,94 | 0,17% | 306.125,00 |
| 04.03.2025 | 41,68 | 41,86 | 40,55 | 40,87 | -2,90% | 342.775,00 |
| 03.03.2025 | 42,66 | 42,93 | 41,81 | 42,09 | -0,94% | 229.197,00 |
| 28.02.2025 | 42,39 | 42,67 | 42,05 | 42,49 | 0,97% | 336.131,00 |
| 27.02.2025 | 41,39 | 42,37 | 41,39 | 42,08 | 0,91% | 352.219,00 |
| 26.02.2025 | 41,74 | 42,04 | 41,33 | 41,70 | -0,17% | 198.209,00 |
| 25.02.2025 | 42,09 | 42,13 | 41,56 | 41,77 | 0,38% | 256.891,00 |
| 24.02.2025 | 41,65 | 42,01 | 41,39 | 41,61 | -0,12% | 326.731,00 |
| 21.02.2025 | 42,36 | 42,40 | 41,51 | 41,66 | -0,22% | 542.613,00 |
| 20.02.2025 | 41,36 | 41,99 | 40,95 | 41,75 | 0,19% | 373.714,00 |
| 19.02.2025 | 41,68 | 42,22 | 41,17 | 41,67 | -0,90% | 316.184,00 |
| 18.02.2025 | 41,95 | 42,28 | 41,51 | 42,05 | 0,60% | 501.100,00 |
| 14.02.2025 | 43,34 | 43,69 | 41,68 | 41,80 | -3,55% | 580.362,00 |
| 13.02.2025 | 43,00 | 43,36 | 42,79 | 43,34 | 0,39% | 249.826,00 |
| 12.02.2025 | 43,26 | 43,64 | 43,06 | 43,17 | -1,95% | 311.841,00 |
| 11.02.2025 | 42,94 | 44,06 | 42,92 | 44,03 | 1,97% | 247.281,00 |
| 10.02.2025 | 43,26 | 43,69 | 42,80 | 43,18 | -1,01% | 255.624,00 |
| 07.02.2025 | 43,75 | 43,78 | 42,93 | 43,62 | -0,77% | 346.596,00 |
| 06.02.2025 | 43,29 | 44,04 | 43,13 | 43,96 | 1,90% | 285.275,00 |
| 05.02.2025 | 43,11 | 43,29 | 42,54 | 43,14 | 0,44% | 326.561,00 |
| 04.02.2025 | 42,03 | 43,07 | 42,03 | 42,95 | 2,07% | 250.479,00 |
| 03.02.2025 | 41,85 | 42,70 | 41,34 | 42,08 | -1,48% | 318.415,00 |
| 31.01.2025 | 43,19 | 43,52 | 42,23 | 42,71 | -1,52% | 418.166,00 |
| 30.01.2025 | 44,09 | 44,33 | 42,96 | 43,37 | 0,18% | 309.033,00 |
| 29.01.2025 | 43,04 | 43,70 | 42,92 | 43,29 | 0,21% | 370.688,00 |
| 28.01.2025 | 42,94 | 43,57 | 42,84 | 43,20 | 0,40% | 392.754,00 |
| 27.01.2025 | 43,30 | 43,98 | 43,00 | 43,03 | -0,51% | 382.667,00 |
| 24.01.2025 | 43,00 | 43,38 | 42,87 | 43,25 | -0,14% | 488.374,00 |
| 23.01.2025 | 44,38 | 44,51 | 43,03 | 43,31 | -1,79% | 425.588,00 |
| 22.01.2025 | 45,18 | 45,96 | 44,08 | 44,10 | -1,43% | 551.007,00 |
| 21.01.2025 | 44,28 | 45,46 | 44,28 | 44,74 | 1,13% | 288.439,00 |
| 17.01.2025 | 43,69 | 44,31 | 43,14 | 44,24 | 2,17% | 364.490,00 |
| 16.01.2025 | 42,97 | 43,56 | 42,84 | 43,30 | 0,28% | 338.074,00 |
| 15.01.2025 | 44,12 | 44,18 | 42,95 | 43,18 | 0,86% | 277.111,00 |
| 14.01.2025 | 41,40 | 42,81 | 41,36 | 42,81 | 4,52% | 244.670,00 |
| 13.01.2025 | 40,28 | 41,02 | 40,15 | 40,96 | 1,29% | 200.642,00 |
| 10.01.2025 | 40,93 | 40,98 | 39,71 | 40,44 | -3,83% | 264.901,00 |
| 08.01.2025 | 41,37 | 42,18 | 41,14 | 42,05 | 0,72% | 343.010,00 |
| 07.01.2025 | 42,35 | 42,50 | 41,16 | 41,75 | -1,07% | 406.793,00 |
| 06.01.2025 | 42,40 | 43,20 | 42,13 | 42,20 | -0,45% | 258.124,00 |
| 03.01.2025 | 41,69 | 42,59 | 41,28 | 42,39 | 1,90% | 253.092,00 |
| 02.01.2025 | 42,50 | 42,79 | 41,58 | 41,60 | -1,70% | 228.381,00 |
| 31.12.2024 | 42,91 | 43,03 | 42,29 | 42,32 | -1,21% | 205.384,00 |
| 30.12.2024 | 42,94 | 43,25 | 42,44 | 42,84 | -0,83% | 222.603,00 |
| 27.12.2024 | 43,37 | 43,55 | 42,55 | 43,20 | -0,35% | 225.163,00 |
| 26.12.2024 | 42,98 | 43,48 | 42,46 | 43,35 | 0,18% | 168.707,00 |
| 24.12.2024 | 42,69 | 43,33 | 42,69 | 43,27 | 1,67% | 162.254,00 |
| 23.12.2024 | 41,48 | 42,79 | 41,40 | 42,56 | 1,79% | 313.660,00 |
| 20.12.2024 | 40,99 | 42,38 | 40,65 | 41,81 | 1,98% | 1.746.666,00 |
| 19.12.2024 | 41,89 | 42,64 | 40,98 | 41,00 | -0,49% | 340.067,00 |
| 18.12.2024 | 43,14 | 43,51 | 41,15 | 41,20 | -3,87% | 501.336,00 |
| 17.12.2024 | 43,79 | 44,33 | 42,84 | 42,86 | -2,88% | 358.008,00 |
| 16.12.2024 | 43,69 | 44,34 | 43,47 | 44,13 | 1,08% | 301.430,00 |
| 13.12.2024 | 43,69 | 44,04 | 43,19 | 43,66 | -0,46% | 211.874,00 |