18,050€
0,28%
Echtzeit-Aktienkurs First BanCorp.
Bid:
Ask:
Aktienkurse zur First BanCorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 20,00 |
| 12.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 11.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | - |
| 10.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 09.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 08.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 05.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 04.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 03.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 02.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 01.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 28.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 27.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 26.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 25.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 24.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 21.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 20.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 19.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 18.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,60% | - |
| 17.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 14.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 13.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 12.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 11.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 10.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 07.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 06.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 05.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 04.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 03.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 31.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 30.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 29.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 28.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | - |
| 27.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 24.10.2025 | 17,20 | 17,40 | 17,20 | 17,40 | -1,69% | 673,00 |
| 23.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 22.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 21.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 20.10.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 4,09% | 150,00 |
| 17.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -7,07% | - |
| 16.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 15.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 14.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 13.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 10.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 09.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 08.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 07.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 06.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 03.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 02.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 01.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | 42,00 |
| 30.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 29.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 26.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 25.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 24.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 23.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 22.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 19.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 18.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 17.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 16.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 15.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 12.09.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 0,80% | 642,00 |
| 11.09.2025 | 18,65 | 18,80 | 18,55 | 18,65 | 0,81% | - |
| 10.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 09.09.2025 | 18,55 | 18,75 | 18,50 | 18,55 | 0,00% | - |
| 08.09.2025 | 18,75 | 18,85 | 18,45 | 18,55 | -2,88% | - |
| 05.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 04.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 03.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 02.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 01.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 29.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 28.08.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -0,52% | 107,00 |
| 27.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 26.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 25.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | - |
| 22.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 21.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 20.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 19.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 18.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 15.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 14.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 13.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 12.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 11.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 08.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 07.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 06.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 05.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 04.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 01.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 31.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 30.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 29.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |