45,050$
-0,33%
Echtzeit-Aktienkurs OFG Bancorp
Bid:
Ask:
Aktienkurse zur OFG Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 45,30 | 45,36 | 44,91 | 45,05 | -0,33% | 219.243,00 |
| 21.05.2026 | 45,18 | 45,57 | 44,75 | 45,20 | -0,88% | 207.879,00 |
| 20.05.2026 | 44,56 | 45,76 | 44,31 | 45,60 | 2,33% | 212.716,00 |
| 19.05.2026 | 44,16 | 45,17 | 44,10 | 44,56 | -0,25% | 259.377,00 |
| 18.05.2026 | 44,25 | 44,96 | 44,25 | 44,67 | 1,59% | 187.138,00 |
| 15.05.2026 | 44,33 | 44,33 | 43,68 | 43,97 | -0,92% | 223.638,00 |
| 14.05.2026 | 44,70 | 45,15 | 44,26 | 44,38 | 0,54% | 158.081,00 |
| 13.05.2026 | 43,84 | 44,51 | 43,84 | 44,14 | -0,25% | 259.294,00 |
| 12.05.2026 | 45,29 | 45,29 | 43,62 | 44,25 | -1,03% | 248.923,00 |
| 11.05.2026 | 46,00 | 46,18 | 44,66 | 44,71 | -2,80% | 188.200,00 |
| 08.05.2026 | 45,86 | 46,26 | 45,71 | 46,00 | 0,83% | 271.272,00 |
| 07.05.2026 | 46,13 | 46,32 | 45,55 | 45,62 | -0,74% | 276.439,00 |
| 06.05.2026 | 45,75 | 46,25 | 45,64 | 45,96 | 0,94% | 155.466,00 |
| 05.05.2026 | 45,17 | 45,91 | 44,86 | 45,53 | 0,89% | 142.028,00 |
| 04.05.2026 | 45,63 | 46,00 | 45,06 | 45,13 | -1,33% | 183.891,00 |
| 01.05.2026 | 45,92 | 46,05 | 45,45 | 45,74 | -0,48% | 204.716,00 |
| 30.04.2026 | 44,61 | 46,31 | 44,61 | 45,96 | 2,36% | 555.192,00 |
| 29.04.2026 | 45,76 | 45,91 | 44,80 | 44,90 | -2,09% | 334.471,00 |
| 28.04.2026 | 46,00 | 46,65 | 45,85 | 45,86 | 0,07% | 235.908,00 |
| 27.04.2026 | 45,55 | 46,10 | 45,48 | 45,83 | 0,66% | 241.417,00 |
| 24.04.2026 | 46,17 | 46,17 | 45,11 | 45,53 | -1,24% | 349.474,00 |
| 23.04.2026 | 45,97 | 46,11 | 45,28 | 46,10 | 0,70% | 337.111,00 |
| 22.04.2026 | 46,04 | 46,85 | 45,27 | 45,78 | 2,39% | 359.958,00 |
| 21.04.2026 | 43,68 | 45,56 | 42,17 | 44,71 | 5,08% | 624.999,00 |
| 20.04.2026 | 42,55 | 43,00 | 42,24 | 42,55 | -0,14% | 354.211,00 |
| 17.04.2026 | 42,52 | 43,30 | 42,35 | 42,61 | 1,48% | 390.867,00 |
| 16.04.2026 | 42,21 | 42,73 | 41,88 | 41,99 | -1,06% | 221.185,00 |
| 15.04.2026 | 42,60 | 42,86 | 42,10 | 42,44 | -0,91% | 134.763,00 |
| 14.04.2026 | 42,95 | 43,16 | 42,27 | 42,83 | -0,63% | 168.495,00 |
| 13.04.2026 | 42,57 | 43,11 | 42,20 | 43,10 | 0,84% | 167.471,00 |
| 10.04.2026 | 43,13 | 43,13 | 42,53 | 42,74 | -1,43% | 126.118,00 |
| 09.04.2026 | 42,50 | 43,51 | 42,50 | 43,36 | 1,71% | 204.510,00 |
| 08.04.2026 | 42,35 | 43,00 | 42,24 | 42,63 | 2,21% | 261.977,00 |
| 07.04.2026 | 41,62 | 41,91 | 41,44 | 41,71 | -0,05% | 179.772,00 |
| 06.04.2026 | 41,32 | 41,76 | 41,00 | 41,73 | 0,92% | 172.550,00 |
| 02.04.2026 | 40,41 | 41,37 | 40,41 | 41,35 | 0,63% | 239.606,00 |
| 01.04.2026 | 40,66 | 41,36 | 40,61 | 41,09 | 1,56% | 253.529,00 |
| 31.03.2026 | 40,01 | 40,61 | 39,80 | 40,46 | 1,51% | 246.679,00 |
| 30.03.2026 | 40,45 | 40,45 | 39,77 | 39,86 | -0,65% | 248.885,00 |
| 27.03.2026 | 40,19 | 40,42 | 39,75 | 40,12 | -1,16% | 348.583,00 |
| 26.03.2026 | 40,20 | 40,61 | 40,09 | 40,59 | 0,45% | 219.588,00 |
| 25.03.2026 | 40,36 | 40,42 | 39,86 | 40,41 | 1,28% | 289.337,00 |
| 24.03.2026 | 39,31 | 40,34 | 39,25 | 39,90 | 0,94% | 300.888,00 |
| 23.03.2026 | 39,76 | 40,62 | 39,18 | 39,53 | 2,04% | 371.340,00 |
| 20.03.2026 | 38,61 | 38,90 | 38,21 | 38,74 | 0,00% | 1.938.420,00 |
| 19.03.2026 | 38,61 | 39,08 | 38,36 | 38,74 | 0,13% | 258.463,00 |
| 18.03.2026 | 39,24 | 39,24 | 38,31 | 38,69 | -0,85% | 493.381,00 |
| 17.03.2026 | 39,64 | 39,73 | 38,89 | 39,02 | -0,69% | 255.252,00 |
| 16.03.2026 | 39,33 | 40,05 | 39,25 | 39,29 | 0,00% | 443.694,00 |
| 13.03.2026 | 39,54 | 40,36 | 39,00 | 39,29 | 0,23% | 245.646,00 |
| 12.03.2026 | 38,35 | 39,31 | 38,24 | 39,20 | 0,41% | 298.853,00 |
| 11.03.2026 | 39,27 | 39,35 | 38,66 | 39,04 | -0,74% | 258.446,00 |
| 10.03.2026 | 38,91 | 40,25 | 38,73 | 39,33 | 0,98% | 505.877,00 |
| 09.03.2026 | 38,38 | 39,25 | 37,58 | 38,95 | -0,64% | 532.195,00 |
| 06.03.2026 | 39,02 | 39,28 | 38,41 | 39,20 | -2,00% | 349.456,00 |
| 05.03.2026 | 40,05 | 40,38 | 39,68 | 40,00 | -0,84% | 326.987,00 |
| 04.03.2026 | 40,30 | 40,72 | 39,98 | 40,34 | 0,15% | 232.764,00 |
| 03.03.2026 | 39,31 | 40,54 | 39,31 | 40,28 | -0,74% | 264.516,00 |
| 02.03.2026 | 39,48 | 40,79 | 39,45 | 40,58 | 1,25% | 619.209,00 |
| 27.02.2026 | 41,13 | 41,48 | 39,90 | 40,08 | -4,23% | 405.383,00 |
| 26.02.2026 | 42,08 | 42,80 | 41,33 | 41,85 | -0,52% | 211.451,00 |
| 25.02.2026 | 41,59 | 42,10 | 41,51 | 42,07 | 1,86% | 266.311,00 |
| 24.02.2026 | 41,12 | 41,72 | 41,12 | 41,30 | -0,22% | 353.285,00 |
| 23.02.2026 | 42,84 | 43,22 | 41,03 | 41,39 | -2,98% | 468.433,00 |
| 20.02.2026 | 42,18 | 42,66 | 41,57 | 42,66 | 1,26% | 221.948,00 |
| 19.02.2026 | 41,68 | 42,38 | 41,60 | 42,13 | 0,12% | 297.603,00 |
| 18.02.2026 | 42,20 | 42,75 | 42,00 | 42,08 | -0,26% | 173.440,00 |
| 17.02.2026 | 42,26 | 42,58 | 41,91 | 42,19 | 0,67% | 183.975,00 |
| 13.02.2026 | 41,81 | 42,26 | 41,27 | 41,91 | -0,33% | 351.451,00 |
| 12.02.2026 | 42,51 | 42,53 | 41,42 | 42,05 | 0,05% | 415.798,00 |
| 11.02.2026 | 42,20 | 42,37 | 41,69 | 42,03 | 0,48% | 346.523,00 |
| 10.02.2026 | 41,91 | 42,20 | 41,46 | 41,83 | -0,05% | 435.473,00 |
| 09.02.2026 | 40,91 | 41,99 | 40,89 | 41,85 | 2,22% | 430.265,00 |
| 06.02.2026 | 41,37 | 41,50 | 40,88 | 40,94 | -0,44% | 308.715,00 |
| 05.02.2026 | 41,07 | 41,53 | 40,48 | 41,12 | 0,29% | 426.396,00 |
| 04.02.2026 | 41,37 | 42,38 | 40,95 | 41,00 | -1,06% | 409.708,00 |
| 03.02.2026 | 40,74 | 41,83 | 40,42 | 41,44 | 1,74% | 326.620,00 |
| 02.02.2026 | 40,19 | 41,26 | 40,19 | 40,73 | 1,07% | 386.673,00 |
| 30.01.2026 | 39,37 | 40,42 | 39,37 | 40,30 | 1,41% | 524.473,00 |
| 29.01.2026 | 38,47 | 39,98 | 38,47 | 39,74 | 5,33% | 872.956,00 |
| 28.01.2026 | 38,07 | 38,36 | 37,56 | 37,73 | -0,45% | 387.459,00 |
| 27.01.2026 | 37,21 | 37,95 | 37,04 | 37,90 | 2,02% | 285.774,00 |
| 26.01.2026 | 37,06 | 37,40 | 36,68 | 37,15 | 0,00% | 494.366,00 |
| 23.01.2026 | 38,10 | 38,48 | 35,71 | 37,15 | -4,69% | 625.402,00 |
| 22.01.2026 | 41,54 | 42,29 | 38,66 | 38,98 | -8,45% | 629.643,00 |
| 21.01.2026 | 41,20 | 42,79 | 41,20 | 42,58 | 3,93% | 259.903,00 |
| 20.01.2026 | 41,05 | 41,33 | 40,88 | 40,97 | -1,47% | 284.396,00 |
| 16.01.2026 | 41,70 | 41,89 | 41,37 | 41,58 | -0,81% | 197.575,00 |
| 15.01.2026 | 40,97 | 42,04 | 40,97 | 41,92 | 1,60% | 152.630,00 |
| 14.01.2026 | 41,02 | 41,26 | 40,56 | 41,26 | 0,61% | 143.857,00 |
| 13.01.2026 | 41,24 | 41,24 | 40,72 | 41,01 | -0,29% | 145.114,00 |
| 12.01.2026 | 41,09 | 41,42 | 40,92 | 41,13 | -0,60% | 176.424,00 |
| 09.01.2026 | 41,67 | 41,92 | 41,23 | 41,38 | -0,67% | 162.695,00 |
| 08.01.2026 | 41,07 | 41,84 | 41,06 | 41,66 | 0,77% | 268.748,00 |
| 07.01.2026 | 41,33 | 41,68 | 41,09 | 41,34 | -0,62% | 213.389,00 |
| 06.01.2026 | 41,19 | 41,64 | 40,91 | 41,60 | 0,05% | 216.288,00 |
| 05.01.2026 | 41,02 | 42,04 | 41,02 | 41,58 | 1,37% | 194.448,00 |
| 02.01.2026 | 40,80 | 41,25 | 40,13 | 41,02 | 0,10% | 220.242,00 |
| 31.12.2025 | 41,10 | 41,10 | 40,70 | 40,98 | -0,44% | 237.572,00 |
| 30.12.2025 | 41,52 | 41,52 | 41,13 | 41,16 | -0,96% | 132.088,00 |