45,530$
-1,24%
Echtzeit-Aktienkurs OFG Bancorp
Bid:
Ask:
Aktienkurse zur OFG Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 46,17 | 46,17 | 45,11 | 45,53 | -1,24% | 250.685,00 |
| 23.04.2026 | 45,97 | 46,11 | 45,28 | 46,10 | 0,70% | 337.111,00 |
| 22.04.2026 | 46,04 | 46,85 | 45,27 | 45,78 | 2,39% | 359.958,00 |
| 21.04.2026 | 43,68 | 45,56 | 42,17 | 44,71 | 5,08% | 624.999,00 |
| 20.04.2026 | 42,55 | 43,00 | 42,24 | 42,55 | -0,14% | 354.211,00 |
| 17.04.2026 | 42,52 | 43,30 | 42,35 | 42,61 | 1,48% | 389.721,00 |
| 16.04.2026 | 42,21 | 42,73 | 41,88 | 41,99 | -1,06% | 221.185,00 |
| 15.04.2026 | 42,60 | 42,86 | 42,10 | 42,44 | -0,91% | 134.763,00 |
| 14.04.2026 | 42,95 | 43,16 | 42,27 | 42,83 | -0,63% | 168.495,00 |
| 13.04.2026 | 42,57 | 43,11 | 42,20 | 43,10 | 0,84% | 167.471,00 |
| 10.04.2026 | 43,13 | 43,13 | 42,53 | 42,74 | -1,43% | 126.117,00 |
| 09.04.2026 | 42,50 | 43,51 | 42,50 | 43,36 | 1,71% | 204.510,00 |
| 08.04.2026 | 42,35 | 43,00 | 42,24 | 42,63 | 2,21% | 261.977,00 |
| 07.04.2026 | 41,62 | 41,91 | 41,44 | 41,71 | -0,05% | 179.772,00 |
| 06.04.2026 | 41,32 | 41,76 | 41,00 | 41,73 | 0,92% | 172.550,00 |
| 02.04.2026 | 40,41 | 41,37 | 40,41 | 41,35 | 0,63% | 239.606,00 |
| 01.04.2026 | 40,66 | 41,36 | 40,61 | 41,09 | 1,56% | 253.529,00 |
| 31.03.2026 | 40,01 | 40,61 | 39,80 | 40,46 | 1,51% | 246.679,00 |
| 30.03.2026 | 40,45 | 40,45 | 39,77 | 39,86 | -0,65% | 248.885,00 |
| 27.03.2026 | 40,19 | 40,42 | 39,75 | 40,12 | -1,16% | 337.394,00 |
| 26.03.2026 | 40,20 | 40,61 | 40,09 | 40,59 | 0,45% | 219.588,00 |
| 25.03.2026 | 40,36 | 40,42 | 39,86 | 40,41 | 1,28% | 289.337,00 |
| 24.03.2026 | 39,31 | 40,34 | 39,25 | 39,90 | 0,94% | 300.888,00 |
| 23.03.2026 | 39,76 | 40,62 | 39,18 | 39,53 | 2,04% | 371.340,00 |
| 20.03.2026 | 38,61 | 38,90 | 38,21 | 38,74 | 0,00% | 1.889.915,00 |
| 19.03.2026 | 38,61 | 39,08 | 38,36 | 38,74 | 0,13% | 258.463,00 |
| 18.03.2026 | 39,24 | 39,24 | 38,31 | 38,69 | -0,85% | 493.381,00 |
| 17.03.2026 | 39,64 | 39,73 | 38,89 | 39,02 | -0,69% | 255.252,00 |
| 16.03.2026 | 39,33 | 40,05 | 39,25 | 39,29 | 0,00% | 407.760,00 |
| 13.03.2026 | 39,54 | 40,36 | 39,00 | 39,29 | 0,23% | 245.645,00 |
| 12.03.2026 | 38,35 | 39,31 | 38,24 | 39,20 | 0,41% | 298.752,00 |
| 11.03.2026 | 39,27 | 39,35 | 38,66 | 39,04 | -0,74% | 258.346,00 |
| 10.03.2026 | 38,97 | 40,25 | 38,73 | 39,33 | 0,98% | 505.876,00 |
| 09.03.2026 | 37,93 | 39,25 | 37,58 | 38,95 | -0,64% | 532.194,00 |
| 06.03.2026 | 39,22 | 39,28 | 38,41 | 39,20 | -2,00% | 349.456,00 |
| 05.03.2026 | 40,13 | 40,38 | 39,68 | 40,00 | -0,84% | 326.985,00 |
| 04.03.2026 | 40,28 | 40,72 | 39,98 | 40,34 | 0,15% | 232.763,00 |
| 03.03.2026 | 40,04 | 40,54 | 39,31 | 40,28 | -0,74% | 264.515,00 |
| 02.03.2026 | 39,45 | 40,79 | 39,45 | 40,58 | 1,25% | 619.208,00 |
| 27.02.2026 | 41,48 | 41,48 | 39,90 | 40,08 | -4,23% | 405.382,00 |
| 26.02.2026 | 42,28 | 42,80 | 41,33 | 41,85 | -0,52% | 211.450,00 |
| 25.02.2026 | 41,55 | 42,10 | 41,51 | 42,07 | 1,86% | 266.311,00 |
| 24.02.2026 | 41,31 | 41,72 | 41,12 | 41,30 | -3,19% | 353.284,00 |
| 20.02.2026 | 42,14 | 42,66 | 41,57 | 42,66 | 1,26% | 216.553,00 |
| 19.02.2026 | 41,61 | 42,38 | 41,60 | 42,13 | 0,12% | 259.904,00 |
| 18.02.2026 | 42,49 | 42,75 | 42,00 | 42,08 | -0,26% | 173.440,00 |
| 17.02.2026 | 42,26 | 42,58 | 41,91 | 42,19 | 0,67% | 183.964,00 |
| 13.02.2026 | 41,81 | 42,26 | 41,27 | 41,91 | -0,33% | 351.451,00 |
| 12.02.2026 | 42,06 | 42,53 | 41,42 | 42,05 | 0,05% | 367.732,00 |
| 11.02.2026 | 42,20 | 42,37 | 41,69 | 42,03 | 0,48% | 346.519,00 |
| 10.02.2026 | 42,06 | 42,20 | 41,46 | 41,83 | -0,05% | 435.473,00 |
| 09.02.2026 | 40,89 | 41,99 | 40,89 | 41,85 | 2,22% | 426.876,00 |
| 06.02.2026 | 41,49 | 41,50 | 40,88 | 40,94 | -0,44% | 308.666,00 |
| 05.02.2026 | 41,03 | 41,53 | 40,48 | 41,12 | 0,29% | 426.348,00 |
| 04.02.2026 | 41,64 | 42,38 | 40,95 | 41,00 | -1,06% | 409.708,00 |
| 03.02.2026 | 40,49 | 41,83 | 40,42 | 41,44 | 1,74% | 326.620,00 |
| 02.02.2026 | 40,30 | 41,26 | 40,19 | 40,73 | 1,07% | 386.557,00 |
| 30.01.2026 | 39,47 | 40,42 | 39,37 | 40,30 | 1,41% | 419.026,00 |
| 29.01.2026 | 38,47 | 39,98 | 38,47 | 39,74 | 5,33% | 872.954,00 |
| 28.01.2026 | 38,24 | 38,36 | 37,56 | 37,73 | -0,45% | 387.452,00 |
| 27.01.2026 | 37,49 | 37,95 | 37,04 | 37,90 | 2,02% | 285.774,00 |
| 26.01.2026 | 37,13 | 37,40 | 36,68 | 37,15 | -4,69% | 494.366,00 |
| 22.01.2026 | 42,05 | 42,29 | 38,66 | 38,98 | -8,45% | 629.539,00 |
| 21.01.2026 | 41,73 | 42,79 | 41,20 | 42,58 | 3,93% | 259.681,00 |
| 20.01.2026 | 41,17 | 41,33 | 40,88 | 40,97 | -1,47% | 165.652,00 |
| 16.01.2026 | 41,70 | 41,89 | 41,37 | 41,58 | -0,81% | 197.575,00 |
| 15.01.2026 | 41,44 | 42,04 | 40,97 | 41,92 | 1,60% | 152.028,00 |
| 14.01.2026 | 40,56 | 41,26 | 40,56 | 41,26 | 0,61% | 143.857,00 |
| 13.01.2026 | 41,07 | 41,24 | 40,72 | 41,01 | -0,29% | 145.114,00 |
| 12.01.2026 | 40,92 | 41,42 | 40,92 | 41,13 | -0,60% | 176.424,00 |
| 09.01.2026 | 41,92 | 41,92 | 41,23 | 41,38 | -0,67% | 162.675,00 |
| 08.01.2026 | 41,06 | 41,84 | 41,06 | 41,66 | 0,77% | 268.727,00 |
| 07.01.2026 | 41,62 | 41,68 | 41,09 | 41,34 | -0,62% | 213.389,00 |
| 06.01.2026 | 41,10 | 41,64 | 40,91 | 41,60 | 0,05% | 216.288,00 |
| 05.01.2026 | 41,42 | 42,04 | 41,02 | 41,58 | 1,37% | 194.448,00 |
| 02.01.2026 | 40,80 | 41,25 | 40,13 | 41,02 | 0,10% | 220.232,00 |
| 31.12.2025 | 41,10 | 41,10 | 40,70 | 40,98 | -0,44% | 237.572,00 |
| 30.12.2025 | 41,27 | 41,52 | 41,13 | 41,16 | -0,96% | 132.071,00 |
| 29.12.2025 | 41,79 | 41,79 | 41,37 | 41,56 | -0,46% | 168.410,00 |
| 26.12.2025 | 42,44 | 42,44 | 41,54 | 41,75 | -0,60% | 139.274,00 |
| 24.12.2025 | 41,84 | 42,17 | 41,72 | 42,00 | -0,24% | 89.110,00 |
| 23.12.2025 | 41,81 | 42,53 | 41,81 | 42,10 | -0,52% | 152.041,00 |
| 22.12.2025 | 42,43 | 42,74 | 42,09 | 42,32 | 0,05% | 189.426,00 |
| 19.12.2025 | 42,74 | 42,77 | 41,75 | 42,30 | -1,47% | 983.142,00 |
| 18.12.2025 | 42,79 | 43,19 | 42,41 | 42,93 | 0,68% | 307.124,00 |
| 17.12.2025 | 42,37 | 42,92 | 42,04 | 42,64 | 1,16% | 356.439,00 |
| 16.12.2025 | 41,88 | 42,45 | 41,88 | 42,15 | -0,21% | 251.458,00 |
| 15.12.2025 | 42,49 | 42,67 | 41,97 | 42,24 | 0,09% | 277.706,00 |
| 12.12.2025 | 41,85 | 42,31 | 41,57 | 42,20 | 0,96% | 232.700,00 |
| 11.12.2025 | 42,11 | 42,44 | 41,79 | 41,80 | -0,19% | 241.880,00 |
| 10.12.2025 | 41,01 | 42,29 | 40,85 | 41,88 | 3,03% | 306.918,00 |
| 09.12.2025 | 40,96 | 41,25 | 40,54 | 40,65 | 0,30% | 175.959,00 |
| 08.12.2025 | 40,60 | 41,00 | 40,49 | 40,53 | 0,15% | 274.868,00 |
| 05.12.2025 | 40,13 | 40,69 | 40,13 | 40,47 | -0,27% | 137.846,00 |
| 04.12.2025 | 40,63 | 41,04 | 40,52 | 40,58 | -0,27% | 172.684,00 |
| 03.12.2025 | 40,12 | 40,88 | 39,97 | 40,69 | 1,62% | 160.784,00 |
| 02.12.2025 | 39,92 | 40,37 | 39,85 | 40,04 | -0,32% | 166.983,00 |
| 01.12.2025 | 39,75 | 40,28 | 39,75 | 40,17 | 1,11% | 167.580,00 |
| 28.11.2025 | 40,05 | 40,17 | 39,63 | 39,73 | -0,63% | 84.644,00 |
| 26.11.2025 | 40,01 | 40,49 | 39,97 | 39,98 | -0,42% | 331.899,00 |