25,080$
-1,34%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 25,35 | 25,43 | 24,92 | 25,05 | -1,46% | 20.789,00 |
| 15.05.2025 | 25,10 | 25,49 | 25,03 | 25,42 | 2,01% | 13.896,00 |
| 14.05.2025 | 24,72 | 24,92 | 24,49 | 24,92 | 0,89% | 18.162,00 |
| 13.05.2025 | 24,92 | 25,07 | 24,66 | 24,70 | 0,41% | 11.415,00 |
| 12.05.2025 | 25,09 | 25,09 | 24,53 | 24,60 | 0,53% | 17.907,00 |
| 09.05.2025 | 24,57 | 24,70 | 24,23 | 24,47 | -1,61% | 12.057,00 |
| 08.05.2025 | 24,54 | 25,00 | 24,37 | 24,87 | 1,43% | 11.985,00 |
| 07.05.2025 | 24,86 | 24,86 | 24,17 | 24,52 | -0,61% | 18.846,00 |
| 06.05.2025 | 24,33 | 24,94 | 24,33 | 24,67 | 0,16% | 26.812,00 |
| 05.05.2025 | 24,88 | 24,98 | 24,52 | 24,63 | -1,04% | 9.727,00 |
| 02.05.2025 | 24,51 | 24,89 | 24,50 | 24,89 | 2,13% | 10.909,00 |
| 01.05.2025 | 24,35 | 24,63 | 23,88 | 24,37 | 0,27% | 16.946,00 |
| 30.04.2025 | 24,25 | 24,55 | 24,03 | 24,31 | -1,76% | 17.827,00 |
| 29.04.2025 | 24,24 | 24,74 | 24,24 | 24,74 | 2,15% | 11.174,00 |
| 28.04.2025 | 24,01 | 24,29 | 23,85 | 24,22 | 1,00% | 19.631,00 |
| 25.04.2025 | 23,99 | 24,24 | 23,87 | 23,98 | -1,24% | 15.411,00 |
| 24.04.2025 | 24,06 | 24,95 | 24,01 | 24,28 | 0,29% | 14.813,00 |
| 23.04.2025 | 24,87 | 24,87 | 24,00 | 24,21 | -0,78% | 14.226,00 |
| 22.04.2025 | 23,78 | 24,40 | 23,78 | 24,40 | 3,74% | 13.204,00 |
| 21.04.2025 | 23,37 | 24,00 | 23,05 | 23,52 | 0,56% | 21.672,00 |
| 17.04.2025 | 22,99 | 24,10 | 22,99 | 23,39 | 1,96% | 21.709,00 |
| 16.04.2025 | 22,94 | 23,05 | 22,84 | 22,94 | -0,78% | 14.910,00 |
| 15.04.2025 | 22,80 | 23,22 | 22,60 | 23,12 | 1,85% | 13.798,00 |
| 14.04.2025 | 22,75 | 22,93 | 22,22 | 22,70 | -0,13% | 17.937,00 |
| 11.04.2025 | 22,60 | 22,73 | 22,11 | 22,73 | 0,31% | 17.841,00 |
| 10.04.2025 | 23,50 | 24,84 | 22,22 | 22,66 | -3,98% | 26.772,00 |
| 09.04.2025 | 23,00 | 24,59 | 22,42 | 23,60 | 1,51% | 51.501,00 |
| 08.04.2025 | 24,17 | 24,25 | 23,12 | 23,25 | -3,73% | 31.405,00 |
| 07.04.2025 | 24,32 | 25,08 | 23,52 | 24,15 | -1,19% | 40.933,00 |
| 04.04.2025 | 23,22 | 24,75 | 23,09 | 24,44 | 3,12% | 40.786,00 |
| 03.04.2025 | 24,50 | 24,50 | 23,55 | 23,70 | -4,97% | 39.048,00 |
| 02.04.2025 | 24,73 | 24,94 | 24,62 | 24,94 | 0,28% | 15.663,00 |
| 01.04.2025 | 24,83 | 24,98 | 24,70 | 24,87 | 0,32% | 12.953,00 |
| 31.03.2025 | 24,52 | 25,16 | 24,52 | 24,79 | -0,16% | 23.678,00 |
| 28.03.2025 | 25,29 | 25,33 | 24,76 | 24,83 | -1,27% | 9.807,00 |
| 27.03.2025 | 24,91 | 25,19 | 24,85 | 25,15 | 0,80% | 16.446,00 |
| 26.03.2025 | 24,80 | 25,17 | 24,80 | 24,95 | 0,32% | 12.362,00 |
| 25.03.2025 | 25,01 | 25,20 | 24,87 | 24,87 | -1,11% | 18.149,00 |
| 24.03.2025 | 25,34 | 25,40 | 25,13 | 25,15 | 0,28% | 15.171,00 |
| 21.03.2025 | 24,62 | 25,13 | 24,62 | 25,08 | 0,52% | 53.347,00 |
| 20.03.2025 | 24,81 | 25,06 | 24,81 | 24,95 | -0,52% | 9.512,00 |
| 19.03.2025 | 24,90 | 25,27 | 24,80 | 25,08 | 1,21% | 10.829,00 |
| 18.03.2025 | 24,80 | 25,01 | 24,56 | 24,78 | -0,08% | 17.632,00 |
| 17.03.2025 | 24,64 | 25,02 | 24,52 | 24,80 | -0,04% | 14.282,00 |
| 14.03.2025 | 24,74 | 24,98 | 24,52 | 24,81 | 1,22% | 13.318,00 |
| 13.03.2025 | 24,66 | 24,79 | 24,51 | 24,51 | -1,37% | 10.971,00 |
| 12.03.2025 | 24,70 | 24,85 | 24,34 | 24,85 | 1,30% | 14.638,00 |
| 11.03.2025 | 25,25 | 25,25 | 24,53 | 24,53 | -1,01% | 21.924,00 |
| 10.03.2025 | 25,01 | 25,37 | 24,75 | 24,78 | -2,82% | 23.032,00 |
| 07.03.2025 | 25,47 | 25,68 | 25,05 | 25,50 | 0,24% | 18.812,00 |
| 06.03.2025 | 25,20 | 25,76 | 25,06 | 25,44 | 0,28% | 17.694,00 |
| 05.03.2025 | 25,99 | 25,99 | 25,25 | 25,37 | -1,97% | 20.633,00 |
| 04.03.2025 | 25,51 | 26,10 | 25,27 | 25,88 | 0,19% | 23.145,00 |
| 03.03.2025 | 26,38 | 26,38 | 25,65 | 25,83 | -1,64% | 15.124,00 |
| 28.02.2025 | 25,96 | 26,26 | 25,68 | 26,26 | 2,30% | 21.477,00 |
| 27.02.2025 | 25,61 | 25,67 | 25,55 | 25,67 | -0,23% | 9.654,00 |
| 26.02.2025 | 25,71 | 25,73 | 25,36 | 25,73 | 0,04% | 14.280,00 |
| 25.02.2025 | 25,57 | 25,98 | 25,48 | 25,72 | 1,26% | 16.584,00 |
| 24.02.2025 | 25,66 | 25,68 | 25,39 | 25,40 | 0,08% | 15.488,00 |
| 21.02.2025 | 26,10 | 26,10 | 25,38 | 25,38 | -1,67% | 19.472,00 |
| 20.02.2025 | 25,96 | 25,96 | 25,47 | 25,81 | -1,30% | 18.516,00 |
| 19.02.2025 | 26,39 | 26,39 | 25,81 | 26,15 | -1,10% | 21.577,00 |
| 18.02.2025 | 25,94 | 26,44 | 25,64 | 26,44 | 2,80% | 40.416,00 |
| 14.02.2025 | 25,73 | 26,00 | 25,59 | 25,72 | 0,08% | 16.231,00 |
| 13.02.2025 | 26,05 | 26,05 | 25,51 | 25,70 | -0,46% | 25.902,00 |
| 12.02.2025 | 25,68 | 25,99 | 25,64 | 25,82 | -1,19% | 20.411,00 |
| 11.02.2025 | 25,55 | 26,13 | 25,24 | 26,13 | 1,55% | 38.728,00 |
| 10.02.2025 | 25,80 | 25,92 | 25,67 | 25,73 | -0,43% | 29.505,00 |
| 07.02.2025 | 25,93 | 26,05 | 25,48 | 25,84 | -0,88% | 36.161,00 |
| 06.02.2025 | 25,55 | 26,07 | 25,55 | 26,07 | 1,28% | 40.301,00 |
| 05.02.2025 | 25,70 | 25,81 | 25,68 | 25,74 | 0,08% | 22.963,00 |
| 04.02.2025 | 25,32 | 25,75 | 25,32 | 25,72 | 1,26% | 29.579,00 |
| 03.02.2025 | 25,25 | 25,52 | 25,25 | 25,40 | -1,70% | 26.662,00 |
| 31.01.2025 | 26,01 | 26,01 | 25,69 | 25,84 | -0,12% | 27.764,00 |
| 30.01.2025 | 26,22 | 26,37 | 25,77 | 25,87 | -0,54% | 16.216,00 |
| 29.01.2025 | 25,33 | 26,34 | 25,27 | 26,01 | 2,36% | 59.036,00 |
| 28.01.2025 | 25,74 | 25,86 | 25,30 | 25,41 | -1,28% | 23.992,00 |
| 27.01.2025 | 25,21 | 26,19 | 25,15 | 25,74 | 2,10% | 52.191,00 |
| 24.01.2025 | 25,54 | 25,54 | 25,04 | 25,21 | -1,02% | 26.048,00 |
| 23.01.2025 | 24,61 | 25,75 | 24,61 | 25,47 | -2,00% | 38.816,00 |
| 22.01.2025 | 26,20 | 26,20 | 25,83 | 25,99 | -1,25% | 13.755,00 |
| 21.01.2025 | 26,35 | 26,63 | 26,27 | 26,32 | 0,69% | 27.152,00 |
| 17.01.2025 | 26,40 | 26,45 | 26,01 | 26,14 | -0,04% | 23.201,00 |
| 16.01.2025 | 26,25 | 26,30 | 25,91 | 26,15 | -0,38% | 29.505,00 |
| 15.01.2025 | 26,66 | 26,71 | 26,15 | 26,25 | 1,51% | 23.945,00 |
| 14.01.2025 | 25,56 | 25,90 | 25,44 | 25,86 | 1,89% | 23.028,00 |
| 13.01.2025 | 24,83 | 25,38 | 24,83 | 25,38 | 0,67% | 15.616,00 |
| 10.01.2025 | 25,70 | 25,71 | 24,89 | 25,21 | -2,02% | 30.567,00 |
| 08.01.2025 | 25,78 | 26,04 | 25,59 | 25,73 | -1,34% | 14.031,00 |
| 07.01.2025 | 26,43 | 26,43 | 26,03 | 26,08 | -1,32% | 19.617,00 |
| 06.01.2025 | 26,98 | 27,18 | 26,30 | 26,43 | -2,51% | 29.572,00 |
| 03.01.2025 | 26,64 | 27,25 | 26,57 | 27,11 | 1,80% | 19.933,00 |
| 02.01.2025 | 27,41 | 27,41 | 26,51 | 26,63 | -2,63% | 22.884,00 |
| 31.12.2024 | 26,80 | 27,60 | 26,80 | 27,35 | 1,52% | 20.638,00 |
| 30.12.2024 | 26,99 | 27,28 | 26,94 | 26,94 | -0,48% | 6.979,00 |
| 27.12.2024 | 27,18 | 27,41 | 26,91 | 27,07 | -1,28% | 12.993,00 |
| 26.12.2024 | 27,44 | 27,45 | 27,20 | 27,42 | -0,54% | 11.446,00 |
| 24.12.2024 | 27,08 | 27,57 | 27,07 | 27,57 | 2,34% | 11.223,00 |
| 23.12.2024 | 27,59 | 27,59 | 26,52 | 26,94 | -2,78% | 31.820,00 |
| 20.12.2024 | 25,72 | 27,78 | 25,72 | 27,71 | 4,61% | 67.337,00 |