Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,92 | 41,45 | 39,91 | 40,25 | -1,77% | - |
| 25.02.2021 | 41,60 | 41,97 | 0,00 | 40,98 | -1,82% | - |
| 24.02.2021 | 41,26 | 42,04 | 40,73 | 41,74 | 2,08% | - |
| 23.02.2021 | 40,88 | 41,05 | 39,97 | 40,89 | 1,83% | - |
| 22.02.2021 | 39,49 | 40,28 | 39,38 | 40,15 | 2,69% | - |
| 19.02.2021 | 38,77 | 39,18 | 38,13 | 39,10 | 2,58% | - |
| 18.02.2021 | 38,59 | 38,98 | 37,89 | 38,12 | -1,47% | - |
| 17.02.2021 | 38,70 | 38,71 | 38,59 | 38,69 | 1,44% | - |
| 16.02.2021 | 37,60 | 38,84 | 37,06 | 38,14 | 2,47% | - |
| 12.02.2021 | 37,43 | 37,74 | 36,86 | 37,22 | -0,40% | - |
| 11.02.2021 | 38,01 | 38,08 | 36,26 | 37,37 | -1,50% | - |
| 10.02.2021 | 38,27 | 38,76 | 37,26 | 37,94 | -1,07% | - |
| 09.02.2021 | 37,37 | 38,41 | 37,31 | 38,35 | 2,24% | - |
| 08.02.2021 | 36,61 | 37,51 | 36,54 | 37,51 | 2,67% | - |
| 05.02.2021 | 35,88 | 36,68 | 35,88 | 36,53 | 0,34% | - |
| 04.02.2021 | 36,25 | 36,41 | 36,25 | 36,41 | 4,21% | - |
| 03.02.2021 | 34,43 | 35,60 | 34,08 | 34,94 | 0,22% | - |
| 02.02.2021 | 34,29 | 35,13 | 34,08 | 34,86 | 2,74% | - |
| 01.02.2021 | 33,96 | 34,05 | 33,44 | 33,93 | -0,51% | - |
| 29.01.2021 | 34,93 | 35,22 | 33,60 | 34,11 | -2,11% | - |
| 28.01.2021 | 35,05 | 35,56 | 0,00 | 34,84 | 1,35% | - |
| 27.01.2021 | 34,38 | 34,78 | 34,01 | 34,38 | -3,32% | - |
| 26.01.2021 | 36,19 | 36,68 | 35,39 | 35,56 | -1,96% | - |
| 25.01.2021 | 35,95 | 36,48 | 35,57 | 36,27 | -0,70% | - |
| 22.01.2021 | 35,13 | 37,25 | 35,00 | 36,52 | 2,31% | - |
| 21.01.2021 | 35,70 | 35,70 | 35,70 | 35,70 | -3,32% | - |
| 20.01.2021 | 36,83 | 37,19 | 36,17 | 36,92 | 0,15% | - |
| 19.01.2021 | 36,44 | 37,63 | 35,73 | 36,87 | 0,96% | - |
| 15.01.2021 | 36,35 | 36,91 | 35,62 | 36,52 | -1,54% | - |
| 14.01.2021 | 37,25 | 37,68 | 36,32 | 37,09 | 1,62% | - |
| 13.01.2021 | 36,57 | 37,35 | 36,02 | 36,50 | -1,79% | - |
| 12.01.2021 | 37,10 | 37,66 | 36,86 | 37,16 | 1,20% | - |
| 11.01.2021 | 36,12 | 36,80 | 36,11 | 36,72 | 1,59% | - |
| 08.01.2021 | 35,70 | 36,30 | 35,55 | 36,15 | -1,14% | - |
| 07.01.2021 | 36,67 | 36,78 | 36,30 | 36,56 | 0,59% | - |
| 06.01.2021 | 35,51 | 36,58 | 0,00 | 36,35 | 8,44% | - |
| 05.01.2021 | 33,43 | 33,74 | 32,72 | 33,52 | 1,07% | - |
| 04.01.2021 | 33,29 | 33,41 | 32,53 | 33,16 | -1,95% | - |
| 31.12.2020 | 33,52 | 34,13 | 33,49 | 33,82 | 0,56% | - |
| 30.12.2020 | 33,57 | 33,74 | 33,26 | 33,63 | 1,11% | - |
| 29.12.2020 | 33,45 | 33,57 | 32,96 | 33,26 | -3,62% | - |
| 28.12.2020 | 34,07 | 34,52 | 33,66 | 34,51 | 3,23% | - |
| 24.12.2020 | 33,19 | 34,31 | 32,94 | 33,43 | -0,25% | - |
| 23.12.2020 | 33,01 | 33,56 | 33,01 | 33,52 | 2,92% | - |
| 22.12.2020 | 32,95 | 32,96 | 32,29 | 32,57 | -0,97% | - |
| 21.12.2020 | 32,66 | 33,15 | 32,53 | 32,89 | -1,53% | - |
| 18.12.2020 | 33,74 | 33,98 | 33,09 | 33,40 | -0,79% | - |
| 17.12.2020 | 33,60 | 33,89 | 33,35 | 33,66 | -0,40% | - |
| 16.12.2020 | 33,75 | 34,10 | 33,39 | 33,80 | -0,16% | - |
| 15.12.2020 | 33,51 | 34,19 | 33,24 | 33,85 | 1,32% | - |
| 14.12.2020 | 33,36 | 33,61 | 33,15 | 33,41 | 0,47% | - |
| 11.12.2020 | 33,84 | 34,09 | 33,21 | 33,26 | -2,19% | - |
| 10.12.2020 | 33,77 | 34,06 | 33,54 | 34,00 | -0,03% | - |
| 09.12.2020 | 34,29 | 34,33 | 33,85 | 34,01 | 2,67% | - |
| 08.12.2020 | 33,24 | 34,74 | 33,01 | 33,13 | -0,63% | - |
| 07.12.2020 | 33,30 | 33,70 | 33,30 | 33,34 | -0,63% | - |
| 04.12.2020 | 33,31 | 33,61 | 33,16 | 33,55 | 1,88% | - |
| 03.12.2020 | 32,54 | 33,25 | 32,54 | 32,93 | 1,97% | - |
| 02.12.2020 | 32,49 | 33,21 | 31,84 | 32,29 | 2,12% | - |
| 01.12.2020 | 32,08 | 32,20 | 31,19 | 31,62 | 1,28% | - |
| 30.11.2020 | 32,35 | 32,68 | 31,22 | 31,22 | -4,22% | - |
| 27.11.2020 | 32,52 | 33,17 | 32,20 | 32,60 | -2,70% | - |
| 25.11.2020 | 33,20 | 33,51 | 33,01 | 33,50 | -2,35% | - |
| 24.11.2020 | 34,12 | 34,86 | 33,54 | 34,31 | 3,25% | - |
| 23.11.2020 | 33,12 | 33,62 | 33,02 | 33,23 | 1,22% | - |
| 20.11.2020 | 32,71 | 32,89 | 32,42 | 32,83 | -2,63% | - |
| 19.11.2020 | 33,56 | 34,05 | 33,16 | 33,71 | 1,32% | - |
| 18.11.2020 | 33,91 | 33,99 | 33,24 | 33,27 | -1,96% | - |
| 17.11.2020 | 33,84 | 33,94 | 33,23 | 33,94 | 1,57% | - |
| 16.11.2020 | 32,87 | 33,50 | 32,53 | 33,41 | 6,45% | - |
| 13.11.2020 | 31,61 | 31,87 | 31,19 | 31,39 | 0,71% | - |
| 12.11.2020 | 30,67 | 31,72 | 30,28 | 31,17 | -1,14% | - |
| 11.11.2020 | 31,67 | 31,76 | 0,00 | 31,53 | -2,63% | - |
| 10.11.2020 | 32,59 | 34,06 | 0,00 | 32,38 | 2,81% | - |
| 09.11.2020 | 29,99 | 32,22 | 0,00 | 31,49 | 14,63% | - |
| 06.11.2020 | 27,42 | 27,57 | 26,67 | 27,47 | 12,58% | - |
| 05.11.2020 | 24,14 | 24,63 | 23,95 | 24,40 | 3,50% | - |
| 04.11.2020 | 24,31 | 24,32 | 0,00 | 23,58 | -6,91% | - |
| 03.11.2020 | 25,40 | 25,46 | 24,94 | 25,33 | 2,80% | - |
| 02.11.2020 | 24,51 | 24,72 | 24,34 | 24,64 | 2,92% | - |
| 30.10.2020 | 24,14 | 24,35 | 23,43 | 23,94 | -0,25% | - |
| 29.10.2020 | 23,28 | 24,05 | 23,12 | 24,00 | 2,92% | - |
| 28.10.2020 | 23,18 | 23,48 | 22,92 | 23,32 | -0,09% | - |
| 27.10.2020 | 23,34 | 23,34 | 23,32 | 23,34 | -3,09% | - |
| 26.10.2020 | 23,99 | 24,09 | 23,52 | 24,08 | -2,67% | - |
| 23.10.2020 | 24,65 | 24,74 | 23,93 | 24,74 | 1,79% | - |
| 22.10.2020 | 23,78 | 24,68 | 23,78 | 24,31 | 1,29% | - |
| 21.10.2020 | 23,18 | 24,00 | 23,13 | 24,00 | 6,13% | - |
| 20.10.2020 | 23,28 | 23,32 | 22,61 | 22,61 | 1,10% | - |
| 19.10.2020 | 23,02 | 23,12 | 22,37 | 22,37 | -1,82% | - |
| 16.10.2020 | 22,38 | 22,97 | 22,24 | 22,78 | 1,52% | - |
| 15.10.2020 | 22,11 | 22,75 | 22,08 | 22,44 | 3,53% | - |
| 14.10.2020 | 22,41 | 22,56 | 21,68 | 21,68 | -3,50% | - |
| 13.10.2020 | 22,83 | 22,90 | 0,00 | 22,46 | -3,29% | - |
| 12.10.2020 | 22,72 | 23,30 | 22,72 | 23,23 | 1,80% | - |
| 09.10.2020 | 23,25 | 23,26 | 22,61 | 22,82 | -1,02% | - |
| 08.10.2020 | 22,82 | 23,36 | 22,82 | 23,05 | 0,88% | - |
| 07.10.2020 | 22,78 | 22,93 | 22,38 | 22,85 | 2,31% | - |
| 06.10.2020 | 22,41 | 23,20 | 22,05 | 22,34 | 3,40% | - |
| 05.10.2020 | 21,96 | 22,35 | 21,60 | 21,60 | -0,64% | - |