48,820$
-2,11%
Echtzeit-Aktienkurs OFG Bancorp
Bid:
Ask:
Aktienkurse zur OFG Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 49,80 | 49,80 | 48,67 | 48,82 | -2,11% | 392.648,00 |
| 07.07.2026 | 49,78 | 50,36 | 49,52 | 49,87 | 0,36% | 300.804,00 |
| 06.07.2026 | 49,85 | 49,95 | 49,27 | 49,69 | 0,42% | 197.540,00 |
| 02.07.2026 | 50,10 | 50,48 | 49,13 | 49,48 | -1,34% | 279.345,00 |
| 01.07.2026 | 49,37 | 50,66 | 49,29 | 50,15 | 2,20% | 430.917,00 |
| 30.06.2026 | 48,82 | 49,32 | 48,69 | 49,07 | -0,24% | 326.402,00 |
| 29.06.2026 | 48,93 | 49,45 | 48,61 | 49,19 | 0,55% | 395.061,00 |
| 26.06.2026 | 49,45 | 49,69 | 48,62 | 48,92 | -0,79% | 927.660,00 |
| 25.06.2026 | 48,35 | 49,56 | 48,35 | 49,31 | 1,65% | 548.042,00 |
| 24.06.2026 | 47,98 | 48,81 | 47,96 | 48,51 | 1,00% | 418.613,00 |
| 23.06.2026 | 47,34 | 48,07 | 47,23 | 48,03 | 1,78% | 433.356,00 |
| 22.06.2026 | 46,96 | 47,34 | 46,84 | 47,19 | 1,14% | 451.149,00 |
| 18.06.2026 | 46,68 | 47,16 | 46,36 | 46,66 | 0,24% | 1.335.462,00 |
| 17.06.2026 | 47,57 | 48,01 | 46,25 | 46,55 | -2,49% | 598.518,00 |
| 16.06.2026 | 48,03 | 48,34 | 47,41 | 47,74 | 0,25% | 424.512,00 |
| 15.06.2026 | 48,25 | 48,57 | 47,37 | 47,62 | -0,92% | 324.355,00 |
| 12.06.2026 | 47,69 | 48,11 | 47,20 | 48,06 | 1,44% | 277.775,00 |
| 11.06.2026 | 46,99 | 47,54 | 46,45 | 47,38 | 1,17% | 403.596,00 |
| 10.06.2026 | 47,07 | 47,38 | 46,63 | 46,83 | 0,19% | 269.668,00 |
| 09.06.2026 | 46,70 | 47,62 | 46,62 | 46,74 | 0,67% | 238.953,00 |
| 08.06.2026 | 46,32 | 46,69 | 46,29 | 46,43 | 0,35% | 208.996,00 |
| 05.06.2026 | 45,56 | 46,41 | 45,56 | 46,27 | 0,67% | 202.320,00 |
| 04.06.2026 | 45,65 | 46,19 | 45,48 | 45,96 | 2,75% | 266.468,00 |
| 03.06.2026 | 45,26 | 45,27 | 44,28 | 44,73 | -1,84% | 438.571,00 |
| 02.06.2026 | 44,71 | 45,63 | 44,71 | 45,57 | 1,88% | 182.009,00 |
| 01.06.2026 | 45,46 | 45,46 | 44,22 | 44,73 | -1,82% | 439.788,00 |
| 29.05.2026 | 45,66 | 46,14 | 45,41 | 45,56 | -0,59% | 188.692,00 |
| 28.05.2026 | 45,44 | 46,01 | 45,31 | 45,83 | 0,53% | 312.732,00 |
| 27.05.2026 | 45,99 | 46,35 | 45,32 | 45,59 | -0,24% | 341.221,00 |
| 26.05.2026 | 45,23 | 45,74 | 44,90 | 45,70 | 1,44% | 211.194,00 |
| 22.05.2026 | 45,30 | 45,36 | 44,91 | 45,05 | -0,33% | 219.243,00 |
| 21.05.2026 | 45,18 | 45,57 | 44,75 | 45,20 | -0,88% | 207.879,00 |
| 20.05.2026 | 44,56 | 45,76 | 44,31 | 45,60 | 2,33% | 212.716,00 |
| 19.05.2026 | 44,16 | 45,17 | 44,10 | 44,56 | -0,25% | 259.377,00 |
| 18.05.2026 | 44,25 | 44,96 | 44,25 | 44,67 | 1,59% | 187.138,00 |
| 15.05.2026 | 44,33 | 44,33 | 43,68 | 43,97 | -0,92% | 223.638,00 |
| 14.05.2026 | 44,70 | 45,15 | 44,26 | 44,38 | 0,54% | 158.081,00 |
| 13.05.2026 | 43,84 | 44,51 | 43,84 | 44,14 | -0,25% | 259.294,00 |
| 12.05.2026 | 45,29 | 45,29 | 43,62 | 44,25 | -1,03% | 248.923,00 |
| 11.05.2026 | 46,00 | 46,18 | 44,66 | 44,71 | -2,80% | 188.200,00 |
| 08.05.2026 | 45,86 | 46,26 | 45,71 | 46,00 | 0,83% | 271.022,00 |
| 07.05.2026 | 46,13 | 46,32 | 45,55 | 45,62 | -0,74% | 276.439,00 |
| 06.05.2026 | 45,75 | 46,25 | 45,64 | 45,96 | 0,94% | 155.466,00 |
| 05.05.2026 | 45,17 | 45,91 | 44,86 | 45,53 | 0,89% | 142.028,00 |
| 04.05.2026 | 45,63 | 46,00 | 45,06 | 45,13 | -1,33% | 183.891,00 |
| 01.05.2026 | 45,92 | 46,05 | 45,45 | 45,74 | -0,48% | 201.654,00 |
| 30.04.2026 | 44,61 | 46,31 | 44,61 | 45,96 | 2,36% | 555.192,00 |
| 29.04.2026 | 45,76 | 45,91 | 44,80 | 44,90 | -2,09% | 334.471,00 |
| 28.04.2026 | 46,00 | 46,65 | 45,85 | 45,86 | 0,07% | 235.908,00 |
| 27.04.2026 | 45,55 | 46,10 | 45,48 | 45,83 | 0,66% | 241.417,00 |
| 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 | -0,22% | 353.284,00 |
| 23.02.2026 | 42,75 | 43,22 | 41,03 | 41,39 | -2,98% | 468.433,00 |
| 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 |