41,200$
-3,87%
Echtzeit-Aktienkurs OFG Bancorp
Bid:
Ask:
Aktienkurse zur OFG Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 44,33 | 44,40 | 43,71 | 43,86 | -0,90% | 314.919,00 |
| 11.12.2024 | 44,67 | 44,91 | 44,16 | 44,26 | 0,14% | 286.550,00 |
| 10.12.2024 | 44,72 | 44,98 | 43,98 | 44,20 | -0,79% | 277.183,00 |
| 09.12.2024 | 44,83 | 45,12 | 44,44 | 44,55 | -0,54% | 176.182,00 |
| 06.12.2024 | 45,25 | 45,42 | 44,46 | 44,79 | -0,47% | 135.538,00 |
| 05.12.2024 | 45,43 | 45,97 | 44,93 | 45,00 | -0,82% | 173.258,00 |
| 04.12.2024 | 45,47 | 45,56 | 44,92 | 45,37 | 0,55% | 184.824,00 |
| 03.12.2024 | 45,90 | 46,26 | 45,10 | 45,12 | -0,86% | 203.604,00 |
| 02.12.2024 | 45,52 | 46,14 | 44,96 | 45,51 | 0,20% | 272.532,00 |
| 29.11.2024 | 45,69 | 46,54 | 45,17 | 45,42 | -1,24% | 204.594,00 |
| 27.11.2024 | 46,53 | 46,63 | 45,90 | 45,99 | -0,28% | 190.786,00 |
| 26.11.2024 | 46,40 | 46,57 | 45,88 | 46,12 | -1,28% | 214.881,00 |
| 25.11.2024 | 46,39 | 47,66 | 46,00 | 46,72 | 2,64% | 305.760,00 |
| 22.11.2024 | 44,67 | 45,65 | 44,55 | 45,52 | 4,79% | 228.385,00 |
| 20.11.2024 | 43,53 | 43,61 | 42,85 | 43,44 | 0,00% | 205.944,00 |
| 19.11.2024 | 42,58 | 43,58 | 42,58 | 43,44 | -0,05% | 153.319,00 |
| 18.11.2024 | 43,78 | 43,92 | 43,45 | 43,46 | -0,71% | 205.202,00 |
| 15.11.2024 | 44,61 | 44,61 | 43,27 | 43,77 | -0,75% | 195.601,00 |
| 14.11.2024 | 44,71 | 44,74 | 43,63 | 44,10 | -1,08% | 260.184,00 |
| 13.11.2024 | 45,28 | 45,64 | 44,46 | 44,58 | -0,69% | 426.819,00 |
| 12.11.2024 | 44,83 | 45,44 | 44,82 | 44,89 | -0,09% | 304.119,00 |
| 11.11.2024 | 44,98 | 45,81 | 44,74 | 44,93 | 1,28% | 283.552,00 |
| 08.11.2024 | 44,31 | 45,15 | 43,99 | 44,36 | 0,84% | 289.946,00 |
| 07.11.2024 | 45,99 | 45,99 | 43,70 | 43,99 | -5,01% | 362.617,00 |
| 06.11.2024 | 43,52 | 46,67 | 43,52 | 46,31 | 12,59% | 550.872,00 |
| 05.11.2024 | 40,46 | 41,19 | 40,46 | 41,13 | 1,66% | 247.413,00 |
| 04.11.2024 | 40,33 | 41,00 | 40,00 | 40,46 | -0,86% | 337.658,00 |
| 01.11.2024 | 40,37 | 41,04 | 40,25 | 40,81 | 1,34% | 288.520,00 |
| 31.10.2024 | 40,72 | 40,98 | 40,25 | 40,27 | -1,30% | 292.556,00 |
| 30.10.2024 | 40,11 | 41,34 | 40,11 | 40,80 | 1,24% | 291.696,00 |
| 29.10.2024 | 40,32 | 40,76 | 40,12 | 40,30 | -0,81% | 313.162,00 |
| 28.10.2024 | 39,81 | 40,82 | 39,77 | 40,63 | 4,26% | 403.912,00 |
| 25.10.2024 | 39,61 | 40,00 | 38,89 | 38,97 | -2,11% | 309.144,00 |
| 24.10.2024 | 39,68 | 40,00 | 39,09 | 39,81 | 0,66% | 317.915,00 |
| 23.10.2024 | 39,76 | 40,09 | 39,11 | 39,55 | -1,37% | 313.760,00 |
| 22.10.2024 | 39,73 | 40,26 | 39,72 | 40,10 | 1,03% | 263.265,00 |
| 21.10.2024 | 40,69 | 40,69 | 39,67 | 39,69 | -2,63% | 345.723,00 |
| 18.10.2024 | 41,67 | 41,67 | 40,69 | 40,76 | -1,95% | 370.483,00 |
| 17.10.2024 | 41,24 | 41,72 | 40,90 | 41,57 | 0,53% | 319.689,00 |
| 16.10.2024 | 42,87 | 43,73 | 41,14 | 41,35 | -7,82% | 500.638,00 |
| 15.10.2024 | 44,55 | 46,01 | 44,38 | 44,86 | 1,01% | 306.715,00 |
| 14.10.2024 | 44,27 | 44,56 | 43,86 | 44,41 | 0,59% | 202.488,00 |
| 11.10.2024 | 42,95 | 44,29 | 42,95 | 44,15 | 3,27% | 158.362,00 |
| 10.10.2024 | 42,25 | 42,76 | 42,05 | 42,75 | 0,31% | 160.725,00 |
| 09.10.2024 | 42,20 | 43,03 | 42,20 | 42,62 | 0,66% | 133.387,00 |
| 08.10.2024 | 42,87 | 42,90 | 42,32 | 42,34 | -0,82% | 161.676,00 |
| 07.10.2024 | 42,80 | 42,92 | 42,25 | 42,69 | -0,86% | 167.097,00 |
| 04.10.2024 | 43,30 | 43,30 | 42,75 | 43,06 | 1,56% | 204.785,00 |
| 03.10.2024 | 42,13 | 42,65 | 42,04 | 42,40 | 0,36% | 135.912,00 |
| 02.10.2024 | 42,96 | 43,01 | 42,08 | 42,25 | -1,08% | 247.964,00 |
| 01.10.2024 | 44,59 | 44,61 | 42,67 | 42,71 | -4,92% | 180.891,00 |
| 30.09.2024 | 44,03 | 45,22 | 44,03 | 44,92 | 1,15% | 194.893,00 |
| 27.09.2024 | 44,56 | 45,19 | 44,30 | 44,41 | 0,07% | 163.918,00 |
| 26.09.2024 | 44,45 | 44,68 | 44,20 | 44,38 | 0,79% | 186.403,00 |
| 25.09.2024 | 44,04 | 44,11 | 43,73 | 44,03 | -0,29% | 225.199,00 |
| 24.09.2024 | 44,44 | 44,58 | 44,10 | 44,16 | -0,74% | 193.248,00 |
| 23.09.2024 | 44,96 | 45,04 | 44,34 | 44,49 | -0,43% | 209.356,00 |
| 20.09.2024 | 45,15 | 45,22 | 44,50 | 44,68 | -1,48% | 943.199,00 |
| 19.09.2024 | 45,56 | 45,93 | 44,83 | 45,35 | 1,66% | 213.332,00 |
| 18.09.2024 | 44,40 | 45,90 | 43,82 | 44,61 | 0,50% | 259.611,00 |
| 17.09.2024 | 44,70 | 45,48 | 44,20 | 44,39 | 0,32% | 165.969,00 |
| 16.09.2024 | 44,10 | 44,53 | 43,36 | 44,25 | 0,87% | 160.473,00 |
| 13.09.2024 | 43,60 | 44,01 | 43,37 | 43,87 | 1,83% | 209.421,00 |
| 12.09.2024 | 43,30 | 43,30 | 42,56 | 43,08 | 0,21% | 155.805,00 |
| 11.09.2024 | 42,78 | 43,08 | 41,78 | 42,99 | -0,56% | 177.283,00 |
| 10.09.2024 | 43,74 | 43,88 | 42,34 | 43,23 | -1,10% | 227.452,00 |
| 09.09.2024 | 43,82 | 44,06 | 43,38 | 43,71 | -0,25% | 196.257,00 |
| 06.09.2024 | 45,79 | 45,79 | 43,60 | 43,82 | -1,62% | 188.187,00 |
| 05.09.2024 | 45,03 | 45,03 | 44,10 | 44,54 | -0,42% | 199.469,00 |
| 04.09.2024 | 45,08 | 45,43 | 44,42 | 44,73 | -1,45% | 119.873,00 |
| 03.09.2024 | 45,63 | 46,07 | 45,04 | 45,39 | -1,30% | 187.349,00 |
| 30.08.2024 | 45,40 | 46,00 | 45,11 | 45,99 | 1,57% | 185.794,00 |
| 29.08.2024 | 45,87 | 45,87 | 45,02 | 45,28 | -0,61% | 157.555,00 |
| 28.08.2024 | 44,93 | 45,75 | 44,93 | 45,56 | 1,33% | 134.736,00 |
| 27.08.2024 | 44,76 | 45,23 | 43,92 | 44,96 | -0,29% | 164.621,00 |
| 26.08.2024 | 45,65 | 45,88 | 45,04 | 45,09 | 0,31% | 175.620,00 |
| 23.08.2024 | 43,57 | 45,71 | 43,53 | 44,95 | 4,15% | 186.215,00 |
| 22.08.2024 | 43,06 | 43,55 | 42,86 | 43,16 | 0,49% | 100.408,00 |
| 21.08.2024 | 42,92 | 43,01 | 42,39 | 42,95 | 0,59% | 108.146,00 |
| 20.08.2024 | 43,33 | 43,33 | 42,69 | 42,70 | -1,70% | 119.641,00 |
| 19.08.2024 | 43,40 | 43,54 | 43,00 | 43,44 | 0,46% | 110.335,00 |
| 16.08.2024 | 42,40 | 43,55 | 42,40 | 43,24 | 1,86% | 236.505,00 |
| 15.08.2024 | 42,94 | 43,50 | 42,42 | 42,45 | 1,19% | 184.870,00 |
| 14.08.2024 | 42,54 | 42,54 | 41,55 | 41,95 | -0,76% | 103.732,00 |
| 13.08.2024 | 41,88 | 42,35 | 41,28 | 42,27 | 2,03% | 128.940,00 |
| 12.08.2024 | 41,95 | 42,88 | 41,17 | 41,43 | -0,86% | 329.994,00 |
| 09.08.2024 | 41,65 | 41,88 | 41,33 | 41,79 | 0,19% | 108.934,00 |
| 08.08.2024 | 41,98 | 42,05 | 41,18 | 41,71 | 0,82% | 123.672,00 |
| 07.08.2024 | 42,28 | 42,35 | 41,00 | 41,37 | -0,96% | 141.279,00 |
| 06.08.2024 | 41,10 | 42,35 | 40,79 | 41,77 | 1,04% | 242.510,00 |
| 05.08.2024 | 40,75 | 41,57 | 39,29 | 41,34 | -2,75% | 312.170,00 |
| 02.08.2024 | 42,48 | 42,93 | 41,66 | 42,51 | -3,34% | 229.361,00 |
| 01.08.2024 | 45,16 | 45,42 | 43,35 | 43,98 | -3,17% | 262.006,00 |
| 31.07.2024 | 45,50 | 46,57 | 45,35 | 45,42 | -0,26% | 215.946,00 |
| 30.07.2024 | 45,58 | 46,03 | 45,31 | 45,54 | 0,09% | 194.976,00 |
| 29.07.2024 | 46,55 | 46,55 | 45,48 | 45,50 | -2,15% | 199.000,00 |