39,070$
0,57%
Echtzeit-Aktienkurs OFG Bancorp
Bid:
Ask:
Aktienkurse zur OFG Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 39,09 | 39,09 | 38,72 | 39,07 | 0,57% | 4.888,00 |
| 11.03.2025 | 39,58 | 39,74 | 38,76 | 38,85 | -0,87% | 474.305,00 |
| 10.03.2025 | 40,31 | 40,68 | 39,09 | 39,19 | -3,88% | 640.695,00 |
| 07.03.2025 | 40,61 | 41,01 | 40,27 | 40,77 | 0,49% | 350.757,00 |
| 06.03.2025 | 40,72 | 40,92 | 40,38 | 40,57 | -0,90% | 325.176,00 |
| 05.03.2025 | 40,77 | 41,33 | 40,33 | 40,94 | 0,17% | 306.125,00 |
| 04.03.2025 | 41,68 | 41,86 | 40,55 | 40,87 | -2,90% | 342.775,00 |
| 03.03.2025 | 42,65 | 42,93 | 41,81 | 42,09 | -0,94% | 229.197,00 |
| 28.02.2025 | 42,25 | 42,67 | 42,05 | 42,49 | 0,97% | 337.519,00 |
| 27.02.2025 | 41,39 | 42,37 | 41,39 | 42,08 | 0,91% | 352.219,00 |
| 26.02.2025 | 41,74 | 42,04 | 41,33 | 41,70 | -0,17% | 198.209,00 |
| 25.02.2025 | 42,09 | 42,13 | 41,56 | 41,77 | 0,38% | 256.891,00 |
| 24.02.2025 | 41,65 | 42,01 | 41,39 | 41,61 | -0,12% | 326.731,00 |
| 21.02.2025 | 42,19 | 42,40 | 41,51 | 41,66 | -0,22% | 604.039,00 |
| 20.02.2025 | 41,36 | 41,99 | 40,95 | 41,75 | 0,19% | 373.714,00 |
| 19.02.2025 | 41,68 | 42,22 | 41,17 | 41,67 | -0,90% | 316.184,00 |
| 18.02.2025 | 41,95 | 42,28 | 41,51 | 42,05 | 0,60% | 501.100,00 |
| 14.02.2025 | 43,34 | 43,69 | 41,68 | 41,80 | -3,55% | 580.362,00 |
| 13.02.2025 | 43,00 | 43,36 | 42,79 | 43,34 | 0,39% | 249.826,00 |
| 12.02.2025 | 43,26 | 43,64 | 43,06 | 43,17 | -1,95% | 311.841,00 |
| 11.02.2025 | 42,94 | 44,06 | 42,92 | 44,03 | 1,97% | 247.281,00 |
| 10.02.2025 | 43,26 | 43,69 | 42,80 | 43,18 | -1,01% | 255.624,00 |
| 07.02.2025 | 43,78 | 43,78 | 42,93 | 43,62 | -0,77% | 346.596,00 |
| 06.02.2025 | 43,29 | 44,04 | 43,13 | 43,96 | 1,90% | 285.275,00 |
| 05.02.2025 | 43,11 | 43,29 | 42,54 | 43,14 | 0,44% | 326.561,00 |
| 04.02.2025 | 42,03 | 43,07 | 42,03 | 42,95 | 2,07% | 250.479,00 |
| 03.02.2025 | 41,85 | 42,70 | 41,34 | 42,08 | -1,48% | 318.415,00 |
| 31.01.2025 | 43,49 | 43,52 | 42,23 | 42,71 | -1,52% | 418.489,00 |
| 30.01.2025 | 44,09 | 44,33 | 42,96 | 43,37 | 0,18% | 309.033,00 |
| 29.01.2025 | 43,04 | 43,70 | 42,92 | 43,29 | 0,21% | 370.688,00 |
| 28.01.2025 | 42,94 | 43,57 | 42,84 | 43,20 | 0,40% | 392.754,00 |
| 27.01.2025 | 43,30 | 43,98 | 43,00 | 43,03 | -0,51% | 382.667,00 |
| 24.01.2025 | 43,23 | 43,38 | 42,87 | 43,25 | -0,14% | 490.311,00 |
| 23.01.2025 | 44,38 | 44,51 | 43,03 | 43,31 | -1,79% | 425.588,00 |
| 22.01.2025 | 45,18 | 45,96 | 44,08 | 44,10 | -1,43% | 551.007,00 |
| 21.01.2025 | 44,28 | 45,46 | 44,28 | 44,74 | 1,13% | 288.439,00 |
| 17.01.2025 | 43,69 | 44,31 | 43,14 | 44,24 | 2,17% | 364.490,00 |
| 16.01.2025 | 42,97 | 43,56 | 42,84 | 43,30 | 0,28% | 338.074,00 |
| 15.01.2025 | 44,12 | 44,18 | 42,95 | 43,18 | 0,86% | 277.111,00 |
| 14.01.2025 | 41,40 | 42,81 | 41,36 | 42,81 | 4,52% | 244.670,00 |
| 13.01.2025 | 40,28 | 41,02 | 40,15 | 40,96 | 1,29% | 200.642,00 |
| 10.01.2025 | 40,93 | 40,98 | 39,71 | 40,44 | -3,83% | 265.261,00 |
| 08.01.2025 | 41,37 | 42,18 | 41,14 | 42,05 | 0,72% | 343.010,00 |
| 07.01.2025 | 42,35 | 42,50 | 41,16 | 41,75 | -1,07% | 406.793,00 |
| 06.01.2025 | 42,40 | 43,20 | 42,13 | 42,20 | -0,45% | 258.124,00 |
| 03.01.2025 | 41,79 | 42,59 | 41,28 | 42,39 | 1,90% | 253.092,00 |
| 02.01.2025 | 42,50 | 42,79 | 41,58 | 41,60 | -1,70% | 228.381,00 |
| 31.12.2024 | 42,91 | 43,03 | 42,29 | 42,32 | -1,21% | 205.384,00 |
| 30.12.2024 | 42,94 | 43,25 | 42,44 | 42,84 | -0,83% | 222.603,00 |
| 27.12.2024 | 42,95 | 43,55 | 42,55 | 43,20 | -0,35% | 225.163,00 |
| 26.12.2024 | 42,98 | 43,48 | 42,46 | 43,35 | 0,18% | 168.707,00 |
| 24.12.2024 | 42,69 | 43,33 | 42,69 | 43,27 | 1,67% | 162.254,00 |
| 23.12.2024 | 41,48 | 42,79 | 41,40 | 42,56 | 1,79% | 313.660,00 |
| 20.12.2024 | 40,65 | 42,38 | 40,65 | 41,81 | 1,98% | 1.921.984,00 |
| 19.12.2024 | 41,89 | 42,64 | 40,98 | 41,00 | -0,49% | 340.067,00 |
| 18.12.2024 | 43,14 | 43,51 | 41,15 | 41,20 | -3,87% | 501.336,00 |
| 17.12.2024 | 43,85 | 44,33 | 42,84 | 42,86 | -2,88% | 358.008,00 |
| 16.12.2024 | 43,69 | 44,34 | 43,47 | 44,13 | 1,08% | 301.430,00 |
| 13.12.2024 | 43,75 | 44,04 | 43,19 | 43,66 | -0,46% | 211.874,00 |
| 12.12.2024 | 44,33 | 44,40 | 43,71 | 43,86 | -0,90% | 314.919,00 |
| 11.12.2024 | 44,67 | 44,91 | 44,16 | 44,26 | 0,14% | 286.550,00 |
| 10.12.2024 | 44,72 | 44,98 | 43,98 | 44,20 | -0,79% | 277.183,00 |
| 09.12.2024 | 44,83 | 45,12 | 44,44 | 44,55 | -0,54% | 176.182,00 |
| 06.12.2024 | 45,42 | 45,42 | 44,46 | 44,79 | -0,47% | 135.538,00 |
| 05.12.2024 | 45,43 | 45,97 | 44,93 | 45,00 | -0,82% | 173.258,00 |
| 04.12.2024 | 45,47 | 45,56 | 44,92 | 45,37 | 0,55% | 184.824,00 |
| 03.12.2024 | 45,90 | 46,26 | 45,10 | 45,12 | -0,86% | 203.604,00 |
| 02.12.2024 | 45,52 | 46,14 | 44,96 | 45,51 | 0,20% | 272.532,00 |
| 29.11.2024 | 45,69 | 46,54 | 45,17 | 45,42 | -1,24% | 204.594,00 |
| 27.11.2024 | 46,53 | 46,63 | 45,90 | 45,99 | -0,28% | 190.786,00 |
| 26.11.2024 | 46,40 | 46,57 | 45,88 | 46,12 | -1,28% | 214.881,00 |
| 25.11.2024 | 46,39 | 47,66 | 46,00 | 46,72 | 2,64% | 305.760,00 |
| 22.11.2024 | 44,67 | 45,65 | 44,55 | 45,52 | 2,43% | 238.711,00 |
| 21.11.2024 | 43,94 | 44,84 | 43,68 | 44,44 | 2,30% | 29.326,00 |
| 20.11.2024 | 43,53 | 43,61 | 42,85 | 43,44 | 0,00% | 205.944,00 |
| 19.11.2024 | 42,58 | 43,58 | 42,58 | 43,44 | -0,05% | 153.319,00 |
| 18.11.2024 | 43,78 | 43,92 | 43,45 | 43,46 | -0,71% | 205.202,00 |
| 15.11.2024 | 44,46 | 44,61 | 43,27 | 43,77 | -0,75% | 195.601,00 |
| 14.11.2024 | 44,71 | 44,74 | 43,63 | 44,10 | -1,08% | 260.184,00 |
| 13.11.2024 | 45,28 | 45,64 | 44,46 | 44,58 | -0,69% | 426.819,00 |
| 12.11.2024 | 44,83 | 45,44 | 44,82 | 44,89 | -0,09% | 304.119,00 |
| 11.11.2024 | 44,98 | 45,81 | 44,74 | 44,93 | 1,28% | 283.552,00 |
| 08.11.2024 | 44,31 | 45,15 | 43,99 | 44,36 | 0,84% | 289.965,00 |
| 07.11.2024 | 45,99 | 45,99 | 43,70 | 43,99 | -5,01% | 362.617,00 |
| 06.11.2024 | 43,52 | 46,67 | 43,52 | 46,31 | 12,59% | 550.872,00 |
| 05.11.2024 | 40,46 | 41,19 | 40,46 | 41,13 | 1,66% | 247.413,00 |
| 04.11.2024 | 40,33 | 41,00 | 40,00 | 40,46 | -0,86% | 337.658,00 |
| 01.11.2024 | 40,37 | 41,04 | 40,25 | 40,81 | 1,34% | 380.620,00 |
| 31.10.2024 | 40,72 | 40,98 | 40,25 | 40,27 | -1,30% | 292.556,00 |
| 30.10.2024 | 40,11 | 41,34 | 40,11 | 40,80 | 1,24% | 291.696,00 |
| 29.10.2024 | 40,32 | 40,76 | 40,12 | 40,30 | -0,81% | 313.162,00 |
| 28.10.2024 | 39,81 | 40,82 | 39,77 | 40,63 | 4,26% | 403.912,00 |
| 25.10.2024 | 39,61 | 40,00 | 38,89 | 38,97 | -2,11% | 309.523,00 |
| 24.10.2024 | 39,68 | 40,00 | 39,09 | 39,81 | 0,66% | 317.915,00 |
| 23.10.2024 | 39,76 | 40,09 | 39,11 | 39,55 | -1,37% | 313.760,00 |
| 22.10.2024 | 39,73 | 40,26 | 39,72 | 40,10 | 1,03% | 263.265,00 |
| 21.10.2024 | 40,69 | 40,69 | 39,67 | 39,69 | -2,63% | 345.723,00 |
| 18.10.2024 | 41,67 | 41,67 | 40,69 | 40,76 | -1,95% | 421.583,00 |
| 17.10.2024 | 41,24 | 41,72 | 40,90 | 41,57 | 0,53% | 319.689,00 |
| 16.10.2024 | 42,87 | 43,73 | 41,14 | 41,35 | -7,82% | 500.638,00 |