18,900€
0,53%
Echtzeit-Aktienkurs First BanCorp
Bid:
Ask:
Aktienkurse zur First BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,95 | 19,00 | 18,90 | 18,90 | 0,27% | - |
| 13.02.2026 | 18,85 | 19,00 | 18,60 | 18,85 | 0,27% | - |
| 12.02.2026 | 19,25 | 19,35 | 18,55 | 18,80 | -1,83% | - |
| 11.02.2026 | 19,15 | 19,55 | 18,95 | 19,15 | -0,26% | - |
| 10.02.2026 | 19,35 | 19,60 | 19,05 | 19,20 | -1,29% | - |
| 09.02.2026 | 19,55 | 19,70 | 19,35 | 19,45 | -1,27% | - |
| 06.02.2026 | 19,45 | 20,00 | 19,40 | 19,70 | 1,29% | - |
| 05.02.2026 | 19,45 | 19,65 | 19,15 | 19,45 | -0,26% | - |
| 04.02.2026 | 19,35 | 19,75 | 19,15 | 19,50 | 1,04% | - |
| 03.02.2026 | 19,05 | 19,50 | 18,90 | 19,30 | 1,58% | - |
| 02.02.2026 | 18,40 | 19,35 | 18,35 | 19,00 | 1,88% | - |
| 30.01.2026 | 18,30 | 18,75 | 18,10 | 18,65 | 1,36% | - |
| 29.01.2026 | 18,20 | 18,65 | 18,05 | 18,40 | 0,55% | - |
| 28.01.2026 | 18,30 | 18,65 | 18,15 | 18,30 | 0,27% | - |
| 27.01.2026 | 17,60 | 18,25 | 17,50 | 18,25 | 3,99% | - |
| 26.01.2026 | 17,30 | 17,65 | 17,20 | 17,55 | 0,86% | - |
| 23.01.2026 | 18,40 | 18,55 | 17,35 | 17,40 | -4,92% | - |
| 22.01.2026 | 18,85 | 19,25 | 18,30 | 18,30 | -2,66% | - |
| 21.01.2026 | 18,00 | 18,95 | 17,75 | 18,80 | 4,74% | - |
| 20.01.2026 | 17,90 | 18,25 | 17,75 | 17,95 | -1,37% | - |
| 19.01.2026 | 18,10 | 18,30 | 18,05 | 18,20 | -0,82% | - |
| 16.01.2026 | 18,55 | 18,65 | 18,25 | 18,35 | -0,54% | - |
| 15.01.2026 | 18,00 | 18,65 | 17,95 | 18,45 | 2,22% | - |
| 14.01.2026 | 17,90 | 18,15 | 17,75 | 18,05 | 0,56% | - |
| 13.01.2026 | 17,90 | 18,15 | 17,80 | 17,95 | -0,55% | - |
| 12.01.2026 | 18,20 | 18,40 | 17,95 | 18,05 | -1,37% | - |
| 09.01.2026 | 18,65 | 18,85 | 18,25 | 18,30 | -1,88% | - |
| 08.01.2026 | 17,90 | 18,65 | 17,80 | 18,65 | 3,32% | - |
| 07.01.2026 | 18,10 | 18,35 | 17,85 | 18,05 | -0,28% | - |
| 06.01.2026 | 18,00 | 18,35 | 17,95 | 18,10 | 0,56% | - |
| 05.01.2026 | 17,80 | 18,45 | 17,75 | 18,00 | 1,12% | - |
| 02.01.2026 | 17,70 | 17,95 | 17,45 | 17,80 | 1,14% | - |
| 30.12.2025 | 17,75 | 17,90 | 17,60 | 17,60 | -1,40% | - |
| 29.12.2025 | 18,00 | 18,15 | 17,75 | 17,85 | -1,65% | - |
| 23.12.2025 | 18,15 | 18,55 | 18,05 | 18,15 | -0,55% | - |
| 22.12.2025 | 18,45 | 18,55 | 18,15 | 18,25 | -0,27% | - |
| 19.12.2025 | 18,45 | 18,65 | 17,95 | 18,30 | -1,88% | 277,00 |
| 18.12.2025 | 18,55 | 18,85 | 18,35 | 18,65 | 1,08% | - |
| 17.12.2025 | 18,15 | 18,75 | 18,15 | 18,45 | 1,65% | - |
| 15.12.2025 | 18,05 | 18,45 | 17,85 | 18,15 | 1,68% | - |
| 12.12.2025 | 17,95 | 18,25 | 17,75 | 17,85 | -1,38% | - |
| 11.12.2025 | 17,85 | 18,25 | 17,70 | 18,10 | 0,28% | 14,00 |
| 10.12.2025 | 17,25 | 18,25 | 17,20 | 18,05 | 3,74% | - |
| 09.12.2025 | 17,25 | 17,85 | 17,25 | 17,40 | 0,29% | - |
| 08.12.2025 | 17,15 | 17,65 | 17,05 | 17,35 | 0,87% | - |
| 05.12.2025 | 17,40 | 17,60 | 17,05 | 17,20 | -1,99% | - |
| 04.12.2025 | 17,25 | 17,65 | 17,15 | 17,55 | 1,45% | - |
| 03.12.2025 | 17,05 | 17,45 | 16,85 | 17,30 | 1,76% | - |
| 02.12.2025 | 17,15 | 17,35 | 16,85 | 17,00 | -0,58% | - |
| 01.12.2025 | 16,80 | 17,35 | 16,75 | 17,10 | 0,59% | - |
| 28.11.2025 | 17,15 | 17,35 | 16,85 | 17,00 | -2,30% | - |
| 26.11.2025 | 17,25 | 17,65 | 17,10 | 17,40 | 0,00% | - |
| 25.11.2025 | 17,00 | 17,65 | 16,95 | 17,40 | 1,75% | - |
| 24.11.2025 | 17,45 | 17,85 | 16,95 | 17,10 | -1,44% | 12,00 |
| 21.11.2025 | 17,05 | 17,75 | 17,05 | 17,35 | 1,46% | - |
| 20.11.2025 | 17,25 | 17,65 | 16,95 | 17,10 | -1,44% | - |
| 19.11.2025 | 16,95 | 17,35 | 16,85 | 17,35 | 1,76% | - |
| 18.11.2025 | 16,55 | 17,15 | 16,55 | 17,05 | -1,16% | - |
| 17.11.2025 | 17,35 | 17,55 | 17,05 | 17,25 | -0,29% | - |
| 14.11.2025 | 17,35 | 17,55 | 16,75 | 17,30 | 0,29% | - |
| 13.11.2025 | 17,55 | 17,75 | 17,25 | 17,25 | -2,54% | - |
| 12.11.2025 | 17,45 | 18,00 | 17,45 | 17,70 | 2,91% | - |
| 11.11.2025 | 17,55 | 17,75 | 17,20 | 17,20 | -2,27% | - |
| 10.11.2025 | 17,35 | 17,85 | 17,25 | 17,60 | 2,62% | - |
| 07.11.2025 | 17,05 | 17,25 | 16,80 | 17,15 | 0,29% | - |
| 06.11.2025 | 17,25 | 17,55 | 16,95 | 17,10 | -1,72% | - |
| 05.11.2025 | 17,05 | 17,55 | 16,95 | 17,40 | 1,75% | - |
| 04.11.2025 | 16,80 | 17,40 | 16,75 | 17,10 | 3,01% | - |
| 03.11.2025 | 16,85 | 17,15 | 16,55 | 16,60 | 0,61% | - |
| 31.10.2025 | 16,75 | 17,15 | 16,40 | 16,50 | -1,49% | - |
| 30.10.2025 | 16,55 | 17,05 | 16,45 | 16,75 | -0,59% | - |
| 29.10.2025 | 16,85 | 17,15 | 16,65 | 16,85 | 2,12% | - |
| 28.10.2025 | 16,85 | 17,35 | 12,93 | 16,50 | -2,37% | - |
| 27.10.2025 | 17,60 | 17,70 | 16,75 | 16,90 | -3,98% | - |
| 24.10.2025 | 17,25 | 17,80 | 16,75 | 17,60 | 2,03% | 250,00 |
| 23.10.2025 | 17,75 | 18,30 | 16,85 | 17,25 | -2,27% | - |
| 22.10.2025 | 18,10 | 18,35 | 17,50 | 17,65 | -3,02% | - |
| 21.10.2025 | 18,25 | 18,45 | 18,05 | 18,20 | 3,41% | 350,00 |
| 20.10.2025 | 17,65 | 18,35 | 17,55 | 17,60 | 0,00% | 850,00 |
| 17.10.2025 | 17,25 | 17,85 | 17,05 | 17,60 | 2,03% | - |
| 16.10.2025 | 18,35 | 18,55 | 17,05 | 17,25 | -5,74% | - |
| 15.10.2025 | 19,05 | 19,20 | 18,25 | 18,30 | -3,17% | - |
| 14.10.2025 | 18,55 | 19,25 | 18,30 | 18,90 | 2,16% | - |
| 13.10.2025 | 18,25 | 18,75 | 18,10 | 18,50 | 2,21% | - |
| 10.10.2025 | 18,70 | 19,05 | 18,00 | 18,10 | -2,95% | - |
| 09.10.2025 | 18,55 | 18,85 | 18,30 | 18,65 | 0,81% | - |
| 08.10.2025 | 18,65 | 18,85 | 18,35 | 18,50 | 0,00% | - |
| 07.10.2025 | 18,70 | 19,10 | 18,45 | 18,50 | -0,54% | - |
| 06.10.2025 | 18,85 | 19,35 | 18,45 | 18,60 | 1,09% | - |
| 03.10.2025 | 18,50 | 19,05 | 18,35 | 18,40 | -0,54% | - |
| 02.10.2025 | 18,45 | 18,75 | 18,20 | 18,50 | 0,00% | - |
| 01.10.2025 | 18,75 | 19,10 | 18,25 | 18,50 | -0,80% | 84,00 |
| 30.09.2025 | 18,85 | 19,10 | 18,55 | 18,65 | -0,27% | - |
| 29.09.2025 | 19,05 | 19,15 | 18,55 | 18,70 | -1,58% | - |
| 26.09.2025 | 18,95 | 19,40 | 18,75 | 19,00 | 0,53% | - |
| 25.09.2025 | 18,80 | 19,15 | 18,65 | 18,90 | 0,53% | - |
| 24.09.2025 | 18,55 | 19,05 | 18,55 | 18,80 | 1,08% | - |
| 23.09.2025 | 18,75 | 19,20 | 18,45 | 18,60 | 1,36% | - |
| 22.09.2025 | 18,75 | 19,00 | 18,35 | 18,35 | -1,08% | - |
| 19.09.2025 | 18,85 | 19,10 | 18,55 | 18,55 | -1,07% | - |