17,250€
-0,29%
Echtzeit-Aktienkurs First BanCorp.
Bid:
Ask:
Aktienkurse zur First BanCorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 16,90 | 17,15 | 16,80 | 17,05 | -1,45% | - |
| 25.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 24.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 23.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 6,41% | - |
| 22.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 17.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 16.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 15.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 14.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 11.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -5,99% | - |
| 10.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 10,60% | - |
| 09.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 08.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 07.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -6,83% | - |
| 04.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -5,85% | - |
| 03.04.2025 | 17,30 | 17,30 | 17,10 | 17,10 | -3,93% | 798,00 |
| 02.04.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 0,56% | 100,00 |
| 01.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 31.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 28.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 27.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 26.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 25.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 24.03.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 3,55% | 500,00 |
| 21.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 20.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 19.03.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 2,41% | 36,00 |
| 18.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 17.03.2025 | 16,60 | 16,60 | 16,40 | 16,40 | 1,23% | 2.250,00 |
| 14.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 13.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 12.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 11.03.2025 | 15,90 | 16,10 | 15,90 | 16,10 | -5,29% | 3.500,00 |
| 10.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 07.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 06.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 05.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,84% | - |
| 04.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 03.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 28.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 27.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 26.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 25.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 24.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 21.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 20.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 19.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 18.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 17.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 14.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 13.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 12.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 11.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 1.500,00 |
| 10.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 07.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 06.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 05.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 04.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 03.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 31.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 30.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 29.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 28.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 27.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 24.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 4,84% | - |
| 23.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 22.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 21.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 20.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 17.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 16.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 15.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 14.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 13.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 10.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 09.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 08.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 07.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 06.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 03.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 02.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 30.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 27.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 23.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 20.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 19.12.2024 | 17,60 | 17,80 | 17,60 | 17,80 | -2,20% | 4,00 |
| 18.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 17.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 16.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 13.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 12.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 11.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 10.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 09.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 06.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 05.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 04.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 03.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 02.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 29.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |