17,970$
1,64%
Echtzeit-Aktienkurs First BanCorp
Bid:
Ask:
Aktienkurse zur First BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 17,83 | 18,00 | 17,73 | 17,97 | 1,64% | 752.538,00 |
| 01.05.2024 | 17,47 | 18,04 | 17,43 | 17,68 | 2,49% | 1.079.189,00 |
| 30.04.2024 | 17,31 | 17,49 | 17,23 | 17,25 | -1,20% | 773.263,00 |
| 29.04.2024 | 17,37 | 17,54 | 17,28 | 17,46 | 1,28% | 920.843,00 |
| 26.04.2024 | 17,52 | 17,72 | 17,22 | 17,24 | -1,93% | 879.304,00 |
| 25.04.2024 | 17,61 | 17,66 | 17,25 | 17,58 | -0,68% | 1.112.968,00 |
| 24.04.2024 | 17,12 | 17,74 | 17,03 | 17,70 | 3,15% | 1.395.330,00 |
| 23.04.2024 | 17,30 | 17,36 | 16,95 | 17,16 | -0,41% | 1.379.018,00 |
| 22.04.2024 | 16,94 | 17,35 | 16,87 | 17,23 | 1,89% | 971.637,00 |
| 19.04.2024 | 16,36 | 16,92 | 16,31 | 16,91 | 2,86% | 1.127.424,00 |
| 18.04.2024 | 16,34 | 16,53 | 16,27 | 16,44 | 0,92% | 1.206.149,00 |
| 17.04.2024 | 16,46 | 16,54 | 16,25 | 16,29 | 0,00% | 672.561,00 |
| 16.04.2024 | 16,48 | 16,49 | 16,27 | 16,29 | -1,87% | 613.472,00 |
| 15.04.2024 | 16,77 | 16,94 | 16,39 | 16,60 | -0,30% | 674.185,00 |
| 12.04.2024 | 16,59 | 16,74 | 16,49 | 16,65 | -0,77% | 695.668,00 |
| 11.04.2024 | 16,91 | 16,99 | 16,66 | 16,78 | -0,71% | 793.825,00 |
| 10.04.2024 | 17,06 | 17,15 | 16,72 | 16,90 | -3,48% | 1.415.341,00 |
| 09.04.2024 | 17,35 | 17,53 | 17,25 | 17,51 | 1,16% | 499.968,00 |
| 08.04.2024 | 17,36 | 17,49 | 17,27 | 17,31 | 0,41% | 607.602,00 |
| 05.04.2024 | 17,02 | 17,29 | 17,02 | 17,24 | 0,82% | 617.478,00 |
| 04.04.2024 | 17,42 | 17,51 | 17,08 | 17,10 | -0,23% | 774.295,00 |
| 03.04.2024 | 16,98 | 17,28 | 16,98 | 17,14 | 0,29% | 733.488,00 |
| 02.04.2024 | 17,15 | 17,19 | 16,93 | 17,09 | -1,27% | 1.018.681,00 |
| 01.04.2024 | 17,58 | 17,58 | 17,16 | 17,31 | -1,31% | 932.960,00 |
| 28.03.2024 | 17,37 | 17,58 | 17,22 | 17,54 | 0,86% | 1.371.132,00 |
| 27.03.2024 | 17,00 | 17,40 | 16,94 | 17,39 | 3,20% | 831.448,00 |
| 26.03.2024 | 17,06 | 17,13 | 16,79 | 16,85 | -0,53% | 640.564,00 |
| 25.03.2024 | 16,87 | 17,04 | 16,87 | 16,94 | 0,47% | 617.467,00 |
| 22.03.2024 | 17,36 | 17,45 | 16,77 | 16,86 | -2,82% | 835.559,00 |
| 21.03.2024 | 17,23 | 17,48 | 17,20 | 17,35 | 1,70% | 1.292.561,00 |
| 20.03.2024 | 16,45 | 17,27 | 16,42 | 17,06 | 3,14% | 1.027.093,00 |
| 19.03.2024 | 16,42 | 16,67 | 16,42 | 16,54 | 0,12% | 668.134,00 |
| 18.03.2024 | 16,54 | 16,65 | 16,39 | 16,52 | 0,18% | 919.542,00 |
| 15.03.2024 | 16,33 | 16,64 | 16,32 | 16,49 | 0,86% | 5.177.358,00 |
| 14.03.2024 | 16,70 | 16,77 | 16,24 | 16,35 | -2,62% | 1.671.133,00 |
| 13.03.2024 | 16,58 | 16,86 | 16,47 | 16,79 | 1,08% | 1.311.669,00 |
| 12.03.2024 | 16,81 | 16,84 | 16,56 | 16,61 | -1,60% | 815.255,00 |
| 11.03.2024 | 17,13 | 17,19 | 16,86 | 16,88 | -1,92% | 915.672,00 |
| 08.03.2024 | 17,47 | 17,57 | 17,21 | 17,21 | -1,04% | 884.039,00 |
| 07.03.2024 | 17,55 | 17,62 | 17,28 | 17,39 | 0,06% | 772.923,00 |
| 06.03.2024 | 17,50 | 17,71 | 17,12 | 17,38 | -0,74% | 1.156.325,00 |
| 05.03.2024 | 16,86 | 17,53 | 16,86 | 17,51 | 3,61% | 1.478.977,00 |
| 04.03.2024 | 16,80 | 17,04 | 16,72 | 16,90 | 0,60% | 1.994.145,00 |
| 01.03.2024 | 16,86 | 16,94 | 16,56 | 16,80 | -1,06% | 738.715,00 |
| 29.02.2024 | 16,91 | 17,06 | 16,76 | 16,98 | 2,23% | 927.710,00 |
| 28.02.2024 | 16,58 | 16,79 | 16,55 | 16,61 | -0,84% | 971.726,00 |
| 27.02.2024 | 16,79 | 16,93 | 16,66 | 16,75 | 0,48% | 951.399,00 |
| 26.02.2024 | 16,39 | 16,72 | 16,36 | 16,67 | 0,73% | 1.067.527,00 |
| 23.02.2024 | 16,51 | 16,73 | 16,37 | 16,55 | 0,18% | 809.155,00 |
| 22.02.2024 | 16,44 | 16,59 | 16,34 | 16,52 | -0,48% | 1.220.591,00 |
| 21.02.2024 | 16,58 | 16,65 | 16,45 | 16,60 | -0,18% | 998.536,00 |
| 20.02.2024 | 16,56 | 16,80 | 16,55 | 16,63 | -0,72% | 946.966,00 |
| 16.02.2024 | 16,81 | 16,94 | 16,61 | 16,75 | -1,12% | 1.039.638,00 |
| 15.02.2024 | 16,67 | 17,10 | 16,67 | 16,94 | 2,11% | 1.136.824,00 |
| 14.02.2024 | 16,63 | 16,70 | 16,42 | 16,59 | 1,22% | 1.000.379,00 |
| 13.02.2024 | 16,41 | 16,56 | 16,12 | 16,39 | -3,36% | 1.598.024,00 |
| 12.02.2024 | 16,86 | 17,19 | 16,86 | 16,96 | 0,59% | 1.252.679,00 |
| 09.02.2024 | 16,71 | 16,90 | 16,47 | 16,86 | 2,24% | 1.291.178,00 |
| 08.02.2024 | 16,34 | 16,64 | 16,33 | 16,49 | 0,06% | 1.099.437,00 |
| 07.02.2024 | 16,39 | 16,58 | 16,08 | 16,48 | 0,73% | 1.434.817,00 |
| 06.02.2024 | 16,45 | 16,57 | 16,19 | 16,36 | -0,67% | 1.122.614,00 |
| 05.02.2024 | 16,42 | 16,59 | 16,25 | 16,47 | -1,08% | 1.050.064,00 |
| 02.02.2024 | 16,11 | 16,72 | 16,01 | 16,65 | 1,03% | 1.410.010,00 |
| 01.02.2024 | 16,80 | 16,92 | 15,96 | 16,48 | -1,20% | 1.593.714,00 |
| 31.01.2024 | 17,18 | 17,26 | 16,67 | 16,68 | -4,30% | 1.204.520,00 |
| 30.01.2024 | 17,33 | 17,44 | 17,22 | 17,43 | 0,29% | 1.277.783,00 |
| 29.01.2024 | 17,22 | 17,45 | 17,17 | 17,38 | 1,05% | 993.118,00 |
| 26.01.2024 | 16,96 | 17,23 | 16,91 | 17,20 | 2,26% | 1.645.514,00 |
| 25.01.2024 | 16,67 | 16,91 | 16,46 | 16,82 | 3,83% | 1.823.125,00 |
| 24.01.2024 | 16,25 | 16,45 | 16,00 | 16,20 | 2,08% | 1.409.351,00 |
| 23.01.2024 | 16,23 | 16,23 | 15,85 | 15,87 | -1,31% | 1.213.912,00 |
| 22.01.2024 | 15,89 | 16,09 | 15,78 | 16,08 | 2,16% | 1.198.596,00 |
| 19.01.2024 | 15,59 | 15,74 | 15,38 | 15,74 | 1,42% | 976.998,00 |
| 18.01.2024 | 15,56 | 15,63 | 15,35 | 15,52 | 0,32% | 872.494,00 |
| 17.01.2024 | 15,21 | 15,52 | 15,15 | 15,47 | -0,06% | 696.187,00 |
| 16.01.2024 | 15,46 | 15,65 | 15,39 | 15,48 | -1,34% | 888.218,00 |
| 12.01.2024 | 16,00 | 16,04 | 15,52 | 15,69 | -0,95% | 797.009,00 |
| 11.01.2024 | 15,96 | 16,01 | 15,64 | 15,84 | -1,49% | 905.445,00 |
| 10.01.2024 | 15,92 | 16,09 | 15,85 | 16,08 | 0,63% | 728.788,00 |
| 09.01.2024 | 15,99 | 16,04 | 15,86 | 15,98 | -1,30% | 894.397,00 |
| 08.01.2024 | 15,96 | 16,19 | 15,86 | 16,19 | 1,38% | 859.689,00 |
| 05.01.2024 | 15,78 | 16,15 | 15,78 | 15,97 | 0,57% | 1.251.496,00 |
| 04.01.2024 | 16,24 | 16,27 | 15,88 | 15,88 | -1,79% | 1.151.098,00 |
| 03.01.2024 | 16,29 | 16,34 | 16,06 | 16,17 | -1,22% | 1.497.504,00 |
| 02.01.2024 | 16,36 | 16,64 | 16,26 | 16,37 | -0,49% | 1.105.044,00 |
| 29.12.2023 | 16,70 | 16,71 | 16,45 | 16,45 | -1,79% | 851.898,00 |
| 28.12.2023 | 16,76 | 16,84 | 16,65 | 16,75 | -0,53% | 587.931,00 |
| 27.12.2023 | 16,82 | 16,96 | 16,69 | 16,84 | 0,48% | 1.070.363,00 |
| 26.12.2023 | 16,69 | 16,85 | 16,56 | 16,76 | 1,09% | 844.221,00 |
| 22.12.2023 | 16,68 | 16,76 | 16,52 | 16,58 | 0,30% | 690.990,00 |
| 21.12.2023 | 16,60 | 16,76 | 16,40 | 16,53 | 0,30% | 882.511,00 |
| 20.12.2023 | 16,75 | 16,97 | 16,47 | 16,48 | -1,67% | 1.128.765,00 |
| 19.12.2023 | 16,64 | 17,01 | 16,52 | 16,76 | 1,64% | 1.523.554,00 |
| 18.12.2023 | 16,66 | 16,68 | 16,44 | 16,49 | -0,12% | 1.754.104,00 |
| 15.12.2023 | 16,84 | 16,96 | 16,35 | 16,51 | -2,31% | 5.770.077,00 |
| 14.12.2023 | 16,93 | 17,15 | 16,52 | 16,90 | 1,99% | 3.075.426,00 |
| 13.12.2023 | 15,95 | 16,64 | 15,79 | 16,57 | 4,48% | 2.317.811,00 |
| 12.12.2023 | 16,04 | 16,04 | 15,85 | 15,86 | -1,00% | 1.148.545,00 |
| 11.12.2023 | 15,92 | 16,10 | 15,91 | 16,02 | -0,19% | 1.020.033,00 |
| 08.12.2023 | 15,77 | 16,09 | 15,76 | 16,05 | 0,94% | 968.274,00 |