Echtzeit-Aktienkurs First Citizens BancShares
Bid:
Ask:
Aktienkurse zur First Citizens BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 744,08 | 744,09 | 737,90 | 737,91 | -2,28% | - |
| 25.02.2021 | 753,33 | 758,14 | 753,33 | 755,09 | -3,28% | - |
| 24.02.2021 | 780,11 | 796,81 | 775,84 | 780,73 | -0,27% | - |
| 23.02.2021 | 790,19 | 800,66 | 0,00 | 782,88 | 0,08% | - |
| 22.02.2021 | 776,94 | 791,22 | 774,65 | 782,25 | 2,59% | - |
| 19.02.2021 | 743,76 | 766,88 | 0,00 | 762,52 | 4,76% | - |
| 18.02.2021 | 727,48 | 739,32 | 721,06 | 727,85 | -1,76% | - |
| 17.02.2021 | 743,14 | 745,56 | 729,90 | 740,88 | -0,64% | - |
| 16.02.2021 | 746,54 | 757,71 | 741,10 | 745,66 | 1,90% | - |
| 12.02.2021 | 736,45 | 739,03 | 723,17 | 731,76 | 1,41% | - |
| 11.02.2021 | 727,95 | 733,20 | 711,19 | 721,59 | -0,26% | - |
| 10.02.2021 | 714,42 | 734,50 | 0,00 | 723,44 | 2,85% | - |
| 09.02.2021 | 683,26 | 708,54 | 681,47 | 703,41 | 2,47% | - |
| 08.02.2021 | 679,61 | 691,84 | 679,61 | 686,46 | 3,59% | - |
| 05.02.2021 | 664,52 | 675,40 | 657,06 | 662,65 | 0,38% | - |
| 04.02.2021 | 662,19 | 669,61 | 656,78 | 660,11 | 3,06% | - |
| 03.02.2021 | 636,59 | 642,16 | 631,39 | 640,53 | 0,79% | - |
| 02.02.2021 | 619,97 | 637,97 | 619,09 | 635,50 | 4,50% | - |
| 01.02.2021 | 597,55 | 610,99 | 593,18 | 608,10 | 2,37% | - |
| 29.01.2021 | 603,41 | 604,45 | 589,58 | 594,03 | -1,75% | - |
| 28.01.2021 | 599,04 | 610,74 | 595,52 | 604,58 | 2,54% | - |
| 27.01.2021 | 585,73 | 605,36 | 573,69 | 589,58 | -4,22% | - |
| 26.01.2021 | 622,41 | 624,84 | 611,39 | 615,55 | -1,92% | - |
| 25.01.2021 | 627,57 | 629,13 | 626,13 | 627,61 | -1,10% | - |
| 22.01.2021 | 622,52 | 639,41 | 621,54 | 634,61 | 0,60% | - |
| 21.01.2021 | 630,85 | 630,85 | 630,85 | 630,85 | -2,56% | - |
| 20.01.2021 | 654,51 | 656,54 | 639,53 | 647,42 | 1,09% | - |
| 19.01.2021 | 630,03 | 642,33 | 627,74 | 640,47 | 1,15% | - |
| 15.01.2021 | 622,13 | 641,07 | 619,41 | 633,21 | 0,31% | - |
| 14.01.2021 | 639,46 | 641,41 | 623,03 | 631,27 | -0,19% | - |
| 13.01.2021 | 627,47 | 635,17 | 619,14 | 632,50 | 0,17% | - |
| 12.01.2021 | 642,79 | 645,16 | 629,51 | 631,45 | -0,43% | - |
| 11.01.2021 | 622,18 | 637,66 | 622,02 | 634,17 | 2,14% | - |
| 08.01.2021 | 622,51 | 626,75 | 609,78 | 620,86 | -2,35% | - |
| 07.01.2021 | 644,53 | 645,95 | 632,02 | 635,80 | 1,08% | - |
| 06.01.2021 | 630,71 | 645,88 | 619,38 | 629,03 | 7,70% | - |
| 05.01.2021 | 577,97 | 590,35 | 572,72 | 584,03 | 2,93% | - |
| 04.01.2021 | 572,30 | 572,50 | 558,25 | 567,40 | -1,21% | - |
| 31.12.2020 | 567,33 | 576,97 | 565,82 | 574,34 | 0,83% | - |
| 30.12.2020 | 570,27 | 573,07 | 566,15 | 569,62 | 1,32% | - |
| 29.12.2020 | 572,98 | 574,83 | 554,34 | 562,22 | -5,56% | - |
| 28.12.2020 | 588,02 | 595,32 | 582,47 | 595,32 | 6,18% | - |
| 24.12.2020 | 587,88 | 594,70 | 545,28 | 560,65 | -6,16% | - |
| 23.12.2020 | 573,64 | 599,21 | 573,57 | 597,44 | 4,19% | - |
| 22.12.2020 | 586,16 | 587,21 | 572,41 | 573,39 | -1,75% | - |
| 21.12.2020 | 579,13 | 591,95 | 577,52 | 583,61 | -0,34% | - |
| 18.12.2020 | 591,04 | 599,28 | 574,59 | 585,59 | -2,34% | - |
| 17.12.2020 | 599,14 | 609,48 | 588,75 | 599,65 | -1,34% | - |
| 16.12.2020 | 599,12 | 613,79 | 594,67 | 607,80 | -0,04% | - |
| 15.12.2020 | 595,70 | 614,95 | 594,61 | 608,04 | 2,19% | - |
| 14.12.2020 | 606,30 | 608,58 | 591,81 | 595,03 | -1,41% | - |
| 11.12.2020 | 607,13 | 609,09 | 597,36 | 603,53 | -0,13% | - |
| 10.12.2020 | 608,42 | 613,15 | 593,91 | 604,33 | -1,52% | - |
| 09.12.2020 | 615,36 | 621,08 | 604,00 | 613,66 | -0,83% | - |
| 08.12.2020 | 602,51 | 631,00 | 600,66 | 618,78 | 1,62% | - |
| 07.12.2020 | 611,19 | 613,79 | 600,65 | 608,94 | 1,47% | - |
| 04.12.2020 | 587,43 | 603,77 | 587,07 | 600,09 | 5,01% | - |
| 03.12.2020 | 557,37 | 579,72 | 555,94 | 571,44 | 1,40% | - |
| 02.12.2020 | 548,14 | 2.395,63 | 311,34 | 563,58 | 4,67% | - |
| 01.12.2020 | 549,72 | 550,23 | 533,13 | 538,44 | 2,21% | - |
| 30.11.2020 | 531,46 | 535,08 | 525,26 | 526,80 | 10,36% | - |
| 27.11.2020 | 542,83 | 577,97 | 477,33 | 477,33 | -14,27% | - |
| 25.11.2020 | 556,78 | 556,78 | 554,27 | 556,78 | -0,81% | - |
| 24.11.2020 | 566,21 | 571,02 | 557,09 | 561,34 | 2,31% | - |
| 23.11.2020 | 553,60 | 560,04 | 546,38 | 548,68 | 0,42% | - |
| 20.11.2020 | 532,64 | 556,21 | 530,27 | 546,40 | 0,20% | - |
| 19.11.2020 | 537,64 | 548,58 | 537,34 | 545,33 | 1,99% | - |
| 18.11.2020 | 554,15 | 554,48 | 533,42 | 534,70 | -3,68% | - |
| 17.11.2020 | 555,14 | 557,34 | 555,11 | 555,11 | -0,44% | - |
| 16.11.2020 | 562,09 | 566,20 | 547,00 | 557,57 | 2,56% | - |
| 13.11.2020 | 537,96 | 544,85 | 534,28 | 543,66 | 3,39% | - |
| 12.11.2020 | 511,91 | 531,61 | 511,80 | 525,83 | -0,37% | - |
| 11.11.2020 | 525,88 | 545,21 | 520,90 | 527,76 | -3,45% | - |
| 10.11.2020 | 569,67 | 573,68 | 544,45 | 546,65 | -1,27% | - |
| 09.11.2020 | 567,70 | 575,53 | 551,22 | 553,68 | 11,15% | - |
| 06.11.2020 | 0,00 | 508,45 | 0,00 | 498,13 | -1,12% | - |
| 05.11.2020 | 499,22 | 512,95 | 494,22 | 503,75 | 5,39% | - |
| 04.11.2020 | 485,00 | 490,96 | 473,72 | 478,00 | -3,58% | - |
| 03.11.2020 | 495,01 | 500,51 | 488,74 | 495,72 | 3,52% | - |
| 02.11.2020 | 465,52 | 481,35 | 465,52 | 478,87 | 4,12% | - |
| 30.10.2020 | 464,27 | 471,27 | 456,27 | 459,90 | -0,87% | - |
| 29.10.2020 | 449,05 | 469,92 | 445,64 | 463,92 | 4,85% | - |
| 28.10.2020 | 444,57 | 451,97 | 439,30 | 442,48 | -3,06% | - |
| 27.10.2020 | 477,94 | 480,52 | 452,85 | 456,45 | -5,40% | - |
| 26.10.2020 | 482,67 | 491,19 | 477,08 | 482,50 | -2,42% | - |
| 23.10.2020 | 484,38 | 494,47 | 481,44 | 494,47 | 5,07% | - |
| 22.10.2020 | 454,69 | 472,55 | 454,17 | 470,62 | 4,51% | - |
| 21.10.2020 | 425,95 | 450,30 | 424,30 | 450,30 | 6,25% | - |
| 20.10.2020 | 431,00 | 432,51 | 407,05 | 423,80 | 1,89% | - |
| 19.10.2020 | 415,48 | 421,73 | 405,86 | 415,92 | 5,70% | - |
| 16.10.2020 | 380,22 | 404,08 | 378,73 | 393,51 | 9,46% | - |
| 15.10.2020 | 342,83 | 359,50 | 342,52 | 359,50 | 2,06% | - |
| 14.10.2020 | 354,26 | 354,27 | 343,48 | 352,23 | 0,73% | - |
| 13.10.2020 | 357,89 | 358,26 | 347,91 | 349,68 | -2,00% | - |
| 12.10.2020 | 347,64 | 360,05 | 347,30 | 356,80 | 3,06% | - |
| 09.10.2020 | 355,99 | 355,99 | 339,99 | 346,20 | -1,09% | - |
| 08.10.2020 | 342,64 | 354,11 | 342,64 | 350,01 | 1,00% | - |
| 07.10.2020 | 347,75 | 353,11 | 339,20 | 346,55 | 3,10% | - |
| 06.10.2020 | 347,11 | 355,51 | 331,18 | 336,11 | -0,83% | - |
| 05.10.2020 | 335,98 | 343,64 | 332,58 | 338,95 | 2,55% | - |