42,750$
-1,70%
Echtzeit-Aktienkurs OFG Bancorp
Bid:
Ask:
Aktienkurse zur OFG Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 43,12 | 43,21 | 42,75 | 42,75 | -1,70% | 158.407,00 |
| 30.09.2025 | 43,57 | 43,93 | 42,99 | 43,49 | -1,00% | 176.167,00 |
| 29.09.2025 | 44,71 | 44,71 | 43,65 | 43,93 | -1,68% | 137.647,00 |
| 26.09.2025 | 44,49 | 44,87 | 44,10 | 44,68 | 0,18% | 151.984,00 |
| 25.09.2025 | 44,36 | 44,60 | 44,12 | 44,60 | 0,56% | 173.544,00 |
| 24.09.2025 | 44,58 | 44,60 | 44,05 | 44,35 | 0,09% | 155.191,00 |
| 23.09.2025 | 44,79 | 45,18 | 44,21 | 44,31 | -0,31% | 197.170,00 |
| 22.09.2025 | 44,22 | 44,66 | 44,03 | 44,45 | 0,38% | 396.725,00 |
| 19.09.2025 | 44,58 | 44,83 | 44,10 | 44,28 | -1,25% | 990.531,00 |
| 18.09.2025 | 43,87 | 44,98 | 43,74 | 44,84 | 2,63% | 216.453,00 |
| 17.09.2025 | 43,35 | 44,66 | 43,34 | 43,69 | 0,95% | 209.304,00 |
| 16.09.2025 | 43,24 | 43,44 | 42,68 | 43,28 | -0,73% | 179.030,00 |
| 15.09.2025 | 44,08 | 44,22 | 43,51 | 43,60 | -0,37% | 167.220,00 |
| 12.09.2025 | 43,88 | 44,11 | 43,64 | 43,76 | -0,88% | 141.285,00 |
| 11.09.2025 | 43,89 | 44,45 | 43,78 | 44,15 | 0,09% | 235.084,00 |
| 10.09.2025 | 43,97 | 44,35 | 43,77 | 44,11 | 0,46% | 151.146,00 |
| 09.09.2025 | 44,28 | 44,46 | 43,63 | 43,91 | -0,99% | 248.441,00 |
| 08.09.2025 | 44,73 | 44,78 | 44,00 | 44,35 | -1,00% | 168.956,00 |
| 05.09.2025 | 45,66 | 45,82 | 44,49 | 44,80 | -1,19% | 154.500,00 |
| 04.09.2025 | 44,70 | 45,34 | 44,67 | 45,34 | 1,93% | 162.459,00 |
| 03.09.2025 | 44,37 | 44,75 | 44,19 | 44,48 | 0,00% | 171.388,00 |
| 02.09.2025 | 44,21 | 44,68 | 44,08 | 44,48 | -0,60% | 176.819,00 |
| 29.08.2025 | 44,97 | 45,14 | 44,68 | 44,75 | -0,04% | 315.630,00 |
| 28.08.2025 | 44,91 | 45,06 | 44,64 | 44,77 | -0,20% | 288.179,00 |
| 27.08.2025 | 44,70 | 45,15 | 44,65 | 44,86 | 0,00% | 166.163,00 |
| 26.08.2025 | 44,50 | 45,18 | 44,46 | 44,86 | 0,76% | 199.318,00 |
| 25.08.2025 | 44,67 | 44,78 | 44,50 | 44,52 | -0,65% | 124.679,00 |
| 22.08.2025 | 42,89 | 44,88 | 42,88 | 44,81 | 4,82% | 252.220,00 |
| 21.08.2025 | 42,82 | 43,03 | 42,56 | 42,75 | -0,49% | 127.290,00 |
| 20.08.2025 | 43,37 | 43,37 | 42,86 | 42,96 | -0,09% | 178.067,00 |
| 19.08.2025 | 43,03 | 43,51 | 42,92 | 43,00 | -0,09% | 175.305,00 |
| 18.08.2025 | 42,31 | 43,04 | 42,31 | 43,04 | 0,99% | 152.500,00 |
| 15.08.2025 | 43,28 | 43,46 | 42,58 | 42,62 | -1,87% | 251.062,00 |
| 14.08.2025 | 43,02 | 43,53 | 42,98 | 43,43 | -0,07% | 174.169,00 |
| 13.08.2025 | 43,18 | 43,75 | 43,18 | 43,46 | 0,74% | 241.669,00 |
| 12.08.2025 | 41,90 | 43,17 | 41,90 | 43,14 | 3,06% | 419.429,00 |
| 11.08.2025 | 41,83 | 42,10 | 41,33 | 41,86 | 0,34% | 289.913,00 |
| 08.08.2025 | 42,22 | 42,22 | 41,69 | 41,72 | -0,29% | 151.300,00 |
| 07.08.2025 | 42,05 | 42,50 | 41,73 | 41,84 | -0,74% | 158.285,00 |
| 06.08.2025 | 42,72 | 42,76 | 42,15 | 42,15 | -1,36% | 269.841,00 |
| 05.08.2025 | 42,40 | 42,73 | 41,74 | 42,73 | 1,30% | 264.958,00 |
| 04.08.2025 | 42,03 | 42,32 | 41,98 | 42,18 | 0,96% | 133.075,00 |
| 01.08.2025 | 42,58 | 42,58 | 41,10 | 41,78 | -1,97% | 283.177,00 |
| 31.07.2025 | 42,30 | 42,63 | 42,00 | 42,62 | 0,47% | 289.185,00 |
| 30.07.2025 | 43,50 | 43,75 | 42,23 | 42,42 | -2,91% | 189.947,00 |
| 29.07.2025 | 43,97 | 44,04 | 43,66 | 43,69 | -0,02% | 229.934,00 |
| 28.07.2025 | 43,21 | 43,95 | 43,21 | 43,70 | 0,90% | 261.344,00 |
| 25.07.2025 | 42,97 | 43,44 | 42,43 | 43,31 | 0,93% | 226.093,00 |
| 24.07.2025 | 44,20 | 44,30 | 42,87 | 42,91 | -3,62% | 227.543,00 |
| 23.07.2025 | 44,89 | 44,89 | 44,13 | 44,52 | 0,04% | 175.815,00 |
| 22.07.2025 | 44,66 | 44,86 | 44,13 | 44,50 | 0,07% | 265.756,00 |
| 21.07.2025 | 45,08 | 45,55 | 44,47 | 44,47 | -1,05% | 163.880,00 |
| 18.07.2025 | 45,92 | 46,11 | 44,66 | 44,94 | -1,17% | 262.802,00 |
| 17.07.2025 | 45,03 | 45,71 | 44,34 | 45,47 | 3,29% | 379.661,00 |
| 16.07.2025 | 43,63 | 44,17 | 43,27 | 44,02 | 1,69% | 254.808,00 |
| 15.07.2025 | 45,00 | 45,21 | 43,26 | 43,29 | -4,44% | 275.203,00 |
| 14.07.2025 | 44,40 | 45,30 | 43,88 | 45,30 | 1,41% | 182.946,00 |
| 11.07.2025 | 44,39 | 44,83 | 44,00 | 44,67 | -0,27% | 223.655,00 |
| 10.07.2025 | 44,24 | 45,05 | 44,23 | 44,79 | 0,90% | 176.824,00 |
| 09.07.2025 | 44,74 | 44,89 | 44,08 | 44,39 | -0,20% | 158.061,00 |
| 08.07.2025 | 44,63 | 44,98 | 44,42 | 44,48 | -0,11% | 185.426,00 |
| 07.07.2025 | 44,73 | 45,32 | 44,34 | 44,53 | -1,07% | 191.153,00 |
| 03.07.2025 | 44,67 | 45,26 | 44,67 | 45,01 | 1,37% | 126.443,00 |
| 02.07.2025 | 43,96 | 44,52 | 43,72 | 44,40 | 1,25% | 277.740,00 |
| 01.07.2025 | 42,62 | 44,25 | 42,54 | 43,85 | 2,45% | 187.930,00 |
| 30.06.2025 | 43,05 | 43,52 | 42,79 | 42,80 | -0,67% | 210.355,00 |
| 27.06.2025 | 43,30 | 43,58 | 42,92 | 43,09 | -0,44% | 288.294,00 |
| 26.06.2025 | 42,56 | 43,28 | 42,47 | 43,28 | 1,96% | 161.021,00 |
| 25.06.2025 | 42,45 | 42,66 | 42,19 | 42,45 | 0,05% | 214.085,00 |
| 24.06.2025 | 42,83 | 43,01 | 42,41 | 42,43 | 0,57% | 204.215,00 |
| 23.06.2025 | 40,87 | 42,25 | 40,87 | 42,19 | 2,80% | 277.940,00 |
| 20.06.2025 | 41,13 | 41,25 | 40,60 | 41,04 | 0,71% | 1.001.259,00 |
| 18.06.2025 | 40,10 | 41,15 | 40,06 | 40,75 | 0,89% | 228.082,00 |
| 17.06.2025 | 40,33 | 40,93 | 40,16 | 40,39 | -0,37% | 240.774,00 |
| 16.06.2025 | 41,25 | 41,50 | 40,51 | 40,54 | -1,12% | 272.106,00 |
| 13.06.2025 | 41,23 | 41,55 | 40,23 | 41,00 | -1,56% | 310.087,00 |
| 12.06.2025 | 41,14 | 41,68 | 41,12 | 41,65 | 0,00% | 167.768,00 |
| 11.06.2025 | 42,24 | 42,45 | 41,53 | 41,65 | -0,86% | 166.558,00 |
| 10.06.2025 | 41,92 | 42,47 | 41,81 | 42,01 | 0,50% | 180.540,00 |
| 09.06.2025 | 41,79 | 42,20 | 41,60 | 41,80 | -0,05% | 269.586,00 |
| 06.06.2025 | 41,58 | 41,82 | 41,39 | 41,82 | 1,75% | 156.974,00 |
| 05.06.2025 | 41,01 | 41,17 | 40,84 | 41,10 | -0,32% | 199.697,00 |
| 04.06.2025 | 41,29 | 41,34 | 41,01 | 41,23 | -0,48% | 170.700,00 |
| 03.06.2025 | 41,30 | 41,76 | 40,99 | 41,43 | 0,34% | 180.640,00 |
| 02.06.2025 | 41,04 | 41,44 | 40,66 | 41,29 | 0,36% | 196.697,00 |
| 30.05.2025 | 41,36 | 41,45 | 40,95 | 41,14 | -0,84% | 267.131,00 |
| 29.05.2025 | 41,38 | 41,59 | 41,02 | 41,49 | 0,73% | 212.324,00 |
| 28.05.2025 | 42,03 | 42,29 | 41,17 | 41,19 | -2,44% | 242.485,00 |
| 27.05.2025 | 42,00 | 42,33 | 41,59 | 42,22 | 1,64% | 147.052,00 |
| 23.05.2025 | 40,53 | 41,73 | 40,39 | 41,54 | 0,51% | 369.352,00 |
| 22.05.2025 | 41,14 | 41,80 | 41,14 | 41,33 | -1,08% | 146.533,00 |
| 21.05.2025 | 42,14 | 42,34 | 41,67 | 41,78 | -1,67% | 199.557,00 |
| 20.05.2025 | 42,56 | 42,77 | 42,40 | 42,49 | -0,26% | 115.165,00 |
| 19.05.2025 | 42,00 | 42,65 | 41,98 | 42,60 | 0,16% | 236.985,00 |
| 16.05.2025 | 42,74 | 42,80 | 42,35 | 42,53 | -0,75% | 251.986,00 |
| 15.05.2025 | 42,56 | 42,85 | 42,40 | 42,85 | 0,92% | 209.133,00 |
| 14.05.2025 | 42,73 | 43,00 | 42,45 | 42,46 | -0,33% | 295.728,00 |
| 13.05.2025 | 42,56 | 42,79 | 42,28 | 42,60 | 0,50% | 162.209,00 |
| 12.05.2025 | 43,14 | 43,31 | 42,26 | 42,39 | 2,74% | 235.904,00 |
| 09.05.2025 | 41,72 | 41,83 | 41,18 | 41,26 | -0,86% | 198.950,00 |