41,780$
-1,97%
Echtzeit-Aktienkurs OFG Bancorp
Bid:
Ask:
Aktienkurse zur OFG Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |