20,600€
3,00%
Echtzeit-Aktienkurs First BanCorp
Bid:
Ask:
Aktienkurse zur First BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 4,00% | 5,00 |
| 28.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 27.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 26.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 25.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 22.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 21.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 20.05.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 19.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 18.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 15.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 14.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 13.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 12.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 11.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 08.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 07.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 06.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 05.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 04.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 30.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 29.04.2026 | 20,00 | 20,60 | 20,00 | 20,60 | 1,98% | 115,00 |
| 28.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 27.04.2026 | 19,40 | 20,60 | 19,40 | 20,60 | 0,98% | 340,00 |
| 24.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 23.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -5,77% | - |
| 22.04.2026 | 20,20 | 20,80 | 20,20 | 20,80 | 6,67% | 254,00 |
| 21.04.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 20.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 17.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 16.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 15.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 14.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 13.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 10.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | - |
| 09.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 08.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 07.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 02.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 01.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 31.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 30.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 27.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 26.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 25.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 24.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 23.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 20.03.2026 | 17,40 | 17,70 | 17,40 | 17,70 | -0,56% | 500,00 |
| 19.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 18.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 17.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 16.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 13.03.2026 | 17,80 | 18,10 | 17,80 | 18,10 | 4,02% | 6,00 |
| 12.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 11.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 10.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 09.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 06.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 05.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 04.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 03.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 02.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -3,83% | - |
| 27.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 26.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 25.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 24.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 23.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 20.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 19.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 18.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 17.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 16.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 13.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 12.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 11.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 10.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 09.02.2026 | 19,20 | 19,50 | 19,20 | 19,50 | 2,09% | 114,00 |
| 06.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 05.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 04.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 03.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 02.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 30.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,45% | - |
| 29.01.2026 | 18,30 | 18,65 | 17,80 | 18,35 | 1,94% | - |
| 28.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 4,65% | - |
| 27.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 26.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -5,00% | - |
| 23.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 22.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 5,11% | - |
| 21.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 20.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 19.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 16.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 15.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 14.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 13.01.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 12.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 09.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 08.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 07.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |