17,250€
1,77%
Echtzeit-Aktienkurs First BanCorp.
Bid:
Ask:
Aktienkurse zur First BanCorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 16,95 | 17,35 | 16,80 | 17,05 | 0,59% | - |
| 25.04.2025 | 17,35 | 17,40 | 16,75 | 16,95 | 1,80% | - |
| 24.04.2025 | 17,15 | 17,25 | 16,30 | 16,65 | -3,48% | - |
| 23.04.2025 | 16,65 | 17,45 | 16,55 | 17,25 | 10,58% | - |
| 22.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,58% | - |
| 17.04.2025 | 15,95 | 16,25 | 15,75 | 15,85 | -1,86% | - |
| 16.04.2025 | 15,65 | 16,25 | 15,55 | 16,15 | 0,00% | - |
| 15.04.2025 | 15,75 | 16,35 | 15,75 | 16,15 | 4,53% | - |
| 14.04.2025 | 15,65 | 16,15 | 15,35 | 15,45 | 0,65% | - |
| 11.04.2025 | 15,65 | 15,90 | 15,10 | 15,35 | -1,92% | - |
| 10.04.2025 | 16,65 | 16,75 | 15,55 | 15,65 | 4,33% | - |
| 09.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -5,96% | - |
| 08.04.2025 | 15,55 | 16,45 | 15,45 | 15,95 | 4,59% | - |
| 07.04.2025 | 15,00 | 16,40 | 14,80 | 15,25 | -2,56% | - |
| 04.04.2025 | 16,15 | 16,25 | 15,05 | 15,65 | -4,86% | - |
| 03.04.2025 | 17,20 | 17,30 | 16,05 | 16,45 | -6,80% | - |
| 02.04.2025 | 17,75 | 17,95 | 17,40 | 17,65 | -1,67% | - |
| 01.04.2025 | 17,75 | 17,95 | 17,40 | 17,95 | 1,70% | - |
| 31.03.2025 | 17,65 | 17,85 | 17,30 | 17,65 | -0,56% | - |
| 28.03.2025 | 17,95 | 18,30 | 17,45 | 17,75 | -1,66% | - |
| 27.03.2025 | 18,05 | 18,25 | 17,65 | 18,05 | 1,12% | - |
| 26.03.2025 | 18,05 | 18,45 | 17,75 | 17,85 | -1,11% | - |
| 25.03.2025 | 17,65 | 18,25 | 17,50 | 18,05 | 2,27% | - |
| 24.03.2025 | 17,45 | 17,85 | 17,40 | 17,65 | -8,55% | - |
| 08.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -5,39% | - |
| 07.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 9,68% | - |
| 06.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 6,90% | - |
| 05.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 30.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 28.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 25.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 24.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -5,32% | - |
| 23.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 22.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -6,60% | - |
| 18.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 17.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 16.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 14.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 08.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | - |
| 13.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 12.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 11.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -5,29% | - |
| 05.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 03.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 28.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 27.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 26.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 23.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 20.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 3,91% | - |
| 07.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 06.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -7,25% | - |
| 02.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
| 31.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 24.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | - |
| 23.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 22.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 19.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 17.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 5,06% | - |
| 16.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | - |
| 15.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | - |
| 10.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 09.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 08.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 05.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 03.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 02.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 30.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 29.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 25.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 24.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 23.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 22.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
| 19.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 17.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 15.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 12.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 11.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 08.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 05.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 04.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 03.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 02.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 28.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 27.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 26.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 25.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 22.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 21.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 20.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 19.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 18.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 13.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 12.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 11.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 08.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 07.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 06.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 05.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 04.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 29.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |