Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,51 | 26,56 | 26,01 | 26,01 | -0,76% | - |
| 25.02.2021 | 25,79 | 26,21 | 25,79 | 26,21 | -2,89% | - |
| 24.02.2021 | 26,41 | 27,49 | 26,41 | 26,99 | 1,93% | - |
| 23.02.2021 | 26,14 | 27,10 | 25,27 | 26,48 | 2,50% | - |
| 22.02.2021 | 24,74 | 26,19 | 24,74 | 25,83 | 5,21% | - |
| 19.02.2021 | 24,87 | 24,89 | 24,55 | 24,55 | -0,73% | - |
| 18.02.2021 | 25,28 | 26,15 | 0,00 | 24,73 | -1,12% | - |
| 17.02.2021 | 25,03 | 25,41 | 24,61 | 25,01 | -0,34% | - |
| 16.02.2021 | 25,29 | 25,42 | 24,67 | 25,10 | 0,10% | - |
| 12.02.2021 | 24,61 | 25,44 | 24,47 | 25,07 | 1,48% | - |
| 11.02.2021 | 25,53 | 25,67 | 24,60 | 24,71 | -2,93% | - |
| 10.02.2021 | 25,92 | 26,24 | 25,21 | 25,45 | -0,72% | - |
| 09.02.2021 | 25,37 | 26,62 | 25,23 | 25,64 | -0,49% | - |
| 08.02.2021 | 25,18 | 25,81 | 25,18 | 25,76 | 2,85% | - |
| 05.02.2021 | 25,14 | 25,37 | 24,97 | 25,05 | 0,02% | - |
| 04.02.2021 | 24,60 | 25,30 | 24,49 | 25,04 | 1,81% | - |
| 03.02.2021 | 24,29 | 25,05 | 23,93 | 24,60 | -0,36% | - |
| 02.02.2021 | 24,55 | 24,91 | 24,16 | 24,69 | -0,52% | - |
| 01.02.2021 | 24,26 | 24,82 | 0,00 | 24,82 | 2,67% | - |
| 29.01.2021 | 24,06 | 24,50 | 23,23 | 24,17 | -0,41% | - |
| 28.01.2021 | 24,95 | 25,82 | 0,00 | 24,27 | -0,72% | - |
| 27.01.2021 | 24,75 | 25,50 | 24,16 | 24,45 | -2,90% | - |
| 26.01.2021 | 25,18 | 25,18 | 25,18 | 25,18 | -3,15% | - |
| 25.01.2021 | 25,65 | 26,20 | 25,39 | 26,00 | 0,85% | - |
| 22.01.2021 | 25,17 | 26,08 | 25,13 | 25,78 | -0,83% | - |
| 21.01.2021 | 26,15 | 26,64 | 25,59 | 25,99 | -2,13% | - |
| 20.01.2021 | 26,85 | 27,06 | 26,22 | 26,56 | -1,47% | - |
| 19.01.2021 | 26,92 | 27,32 | 26,62 | 26,95 | -0,79% | - |
| 15.01.2021 | 26,91 | 27,56 | 26,83 | 27,17 | -0,04% | - |
| 14.01.2021 | 26,74 | 27,40 | 26,61 | 27,18 | 1,99% | - |
| 13.01.2021 | 27,41 | 27,41 | 26,29 | 26,65 | -2,44% | - |
| 12.01.2021 | 26,88 | 27,42 | 26,58 | 27,31 | 2,86% | - |
| 11.01.2021 | 26,14 | 26,56 | 25,70 | 26,55 | 1,16% | - |
| 08.01.2021 | 26,91 | 27,43 | 25,78 | 26,25 | -2,90% | - |
| 07.01.2021 | 26,23 | 27,27 | 25,60 | 27,03 | 3,19% | - |
| 06.01.2021 | 26,15 | 26,30 | 25,51 | 26,20 | 2,69% | - |
| 05.01.2021 | 25,70 | 26,08 | 25,38 | 25,51 | -1,47% | - |
| 04.01.2021 | 25,93 | 25,99 | 25,44 | 25,89 | 1,47% | - |
| 31.12.2020 | 25,47 | 25,72 | 25,13 | 25,52 | 0,97% | - |
| 30.12.2020 | 25,37 | 25,38 | 25,09 | 25,27 | 1,14% | - |
| 29.12.2020 | 25,33 | 25,45 | 24,99 | 24,99 | 5,31% | - |
| 28.12.2020 | 0,00 | 23,73 | 0,00 | 23,73 | -5,55% | - |
| 24.12.2020 | 24,88 | 26,72 | 24,43 | 25,12 | 2,41% | - |
| 23.12.2020 | 24,54 | 25,04 | 24,37 | 24,53 | -0,16% | - |
| 22.12.2020 | 24,63 | 24,70 | 24,53 | 24,57 | -1,23% | - |
| 21.12.2020 | 24,45 | 25,03 | 24,06 | 24,88 | -1,35% | - |
| 18.12.2020 | 25,55 | 25,87 | 24,99 | 25,22 | -1,56% | - |
| 17.12.2020 | 25,40 | 25,75 | 25,40 | 25,62 | -0,87% | - |
| 16.12.2020 | 26,30 | 26,39 | 25,84 | 25,84 | -1,17% | - |
| 15.12.2020 | 25,68 | 26,43 | 25,39 | 26,15 | 2,47% | - |
| 14.12.2020 | 25,75 | 26,00 | 25,47 | 25,52 | -0,39% | - |
| 11.12.2020 | 25,64 | 25,82 | 25,45 | 25,62 | -0,66% | - |
| 10.12.2020 | 25,89 | 25,89 | 25,71 | 25,79 | -1,11% | - |
| 09.12.2020 | 25,90 | 26,10 | 25,70 | 26,08 | 7,53% | - |
| 08.12.2020 | 0,00 | 26,59 | 0,00 | 24,25 | -4,21% | - |
| 07.12.2020 | 25,39 | 25,57 | 25,17 | 25,32 | -1,42% | - |
| 04.12.2020 | 25,44 | 25,85 | 25,21 | 25,68 | -3,39% | - |
| 03.12.2020 | 24,64 | 26,58 | 24,11 | 26,58 | 10,98% | - |
| 02.12.2020 | 24,59 | 25,76 | 23,61 | 23,95 | -1,68% | - |
| 01.12.2020 | 24,71 | 24,78 | 24,18 | 24,36 | -0,25% | - |
| 30.11.2020 | 24,71 | 25,33 | 24,42 | 24,42 | -59,56% | - |
| 27.11.2020 | 25,27 | 60,39 | 24,66 | 60,39 | 133,19% | - |
| 25.11.2020 | 25,90 | 25,90 | 25,90 | 25,90 | -2,19% | - |
| 24.11.2020 | 25,63 | 26,92 | 25,44 | 26,48 | 6,78% | - |
| 23.11.2020 | 24,96 | 25,01 | 24,73 | 24,80 | 0,16% | - |
| 20.11.2020 | 24,39 | 24,97 | 24,31 | 24,76 | 0,65% | - |
| 19.11.2020 | 24,46 | 24,62 | 24,42 | 24,60 | -0,38% | - |
| 18.11.2020 | 25,05 | 25,10 | 24,66 | 24,69 | -1,75% | - |
| 17.11.2020 | 25,26 | 25,32 | 24,70 | 25,13 | -0,48% | - |
| 16.11.2020 | 25,28 | 25,35 | 25,07 | 25,25 | 2,87% | - |
| 13.11.2020 | 23,91 | 24,75 | 23,91 | 24,55 | 0,72% | - |
| 12.11.2020 | 24,56 | 24,59 | 24,03 | 24,37 | -2,19% | - |
| 11.11.2020 | 24,92 | 24,92 | 24,92 | 24,92 | 0,08% | - |
| 10.11.2020 | 24,39 | 25,48 | 0,00 | 24,90 | 4,16% | - |
| 09.11.2020 | 23,62 | 25,36 | 23,07 | 23,90 | 3,55% | - |
| 06.11.2020 | 0,00 | 23,54 | 0,00 | 23,08 | -0,60% | - |
| 05.11.2020 | 23,35 | 23,54 | 22,67 | 23,22 | 0,74% | - |
| 04.11.2020 | 23,15 | 23,59 | 22,82 | 23,05 | -3,19% | - |
| 03.11.2020 | 24,14 | 24,21 | 22,78 | 23,81 | 1,32% | - |
| 02.11.2020 | 23,46 | 23,88 | 23,20 | 23,50 | 1,75% | - |
| 30.10.2020 | 23,51 | 23,55 | 22,85 | 23,10 | -0,11% | - |
| 29.10.2020 | 22,35 | 23,17 | 22,33 | 23,12 | 3,75% | - |
| 28.10.2020 | 22,62 | 22,70 | 21,62 | 22,29 | -3,82% | - |
| 27.10.2020 | 23,90 | 23,91 | 23,17 | 23,17 | -2,79% | - |
| 26.10.2020 | 24,02 | 24,08 | 23,51 | 23,84 | -3,25% | - |
| 23.10.2020 | 23,66 | 24,64 | 23,53 | 24,64 | 0,00% | - |
| 22.10.2020 | 22,96 | 24,64 | 22,66 | 24,64 | 7,44% | - |
| 21.10.2020 | 23,30 | 23,37 | 22,93 | 22,93 | -3,37% | - |
| 20.10.2020 | 22,49 | 23,73 | 22,46 | 23,73 | 1,26% | - |
| 19.10.2020 | 23,52 | 23,54 | 22,95 | 23,44 | 0,75% | - |
| 16.10.2020 | 22,49 | 23,86 | 21,87 | 23,26 | 3,93% | - |
| 15.10.2020 | 21,20 | 22,95 | 21,00 | 22,38 | 1,36% | - |
| 14.10.2020 | 21,91 | 22,26 | 21,79 | 22,08 | -0,47% | - |
| 13.10.2020 | 22,89 | 22,89 | 22,08 | 22,19 | -2,42% | - |
| 12.10.2020 | 21,68 | 23,12 | 21,68 | 22,74 | 2,99% | - |
| 09.10.2020 | 21,69 | 22,27 | 21,69 | 22,08 | 0,85% | - |
| 08.10.2020 | 21,49 | 22,33 | 21,49 | 21,89 | -0,11% | - |
| 07.10.2020 | 21,54 | 22,23 | 21,54 | 21,92 | 0,53% | - |
| 06.10.2020 | 21,54 | 22,16 | 21,54 | 21,80 | -0,32% | - |
| 05.10.2020 | 22,00 | 22,07 | 21,69 | 21,87 | 0,07% | - |