25,120$
-0,51%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 25,28 | 25,33 | 24,81 | 25,25 | 0,00% | 12.133,00 |
| 07.11.2025 | 25,11 | 25,50 | 24,92 | 25,25 | 0,92% | 10.844,00 |
| 06.11.2025 | 25,38 | 25,44 | 24,95 | 25,02 | -1,69% | 12.301,00 |
| 05.11.2025 | 24,89 | 25,46 | 24,88 | 25,45 | 2,39% | 16.769,00 |
| 04.11.2025 | 24,76 | 25,15 | 24,76 | 24,86 | -0,22% | 16.090,00 |
| 03.11.2025 | 24,73 | 25,08 | 24,61 | 24,91 | 0,48% | 13.992,00 |
| 31.10.2025 | 24,59 | 24,85 | 24,39 | 24,79 | 0,16% | 19.882,00 |
| 30.10.2025 | 24,40 | 25,00 | 24,40 | 24,75 | 1,06% | 37.124,00 |
| 29.10.2025 | 25,14 | 25,33 | 24,46 | 24,49 | -3,05% | 38.323,00 |
| 28.10.2025 | 25,24 | 25,43 | 25,05 | 25,26 | -0,08% | 13.258,00 |
| 27.10.2025 | 25,65 | 25,65 | 25,14 | 25,28 | -1,21% | 15.762,00 |
| 24.10.2025 | 25,68 | 25,75 | 25,47 | 25,59 | 1,27% | 11.527,00 |
| 23.10.2025 | 25,85 | 25,85 | 25,19 | 25,27 | -1,44% | 14.570,00 |
| 22.10.2025 | 25,21 | 25,65 | 25,20 | 25,64 | 1,67% | 18.918,00 |
| 21.10.2025 | 25,35 | 25,36 | 25,03 | 25,22 | 0,08% | 13.036,00 |
| 20.10.2025 | 24,74 | 25,22 | 24,74 | 25,20 | 2,27% | 12.399,00 |
| 17.10.2025 | 24,50 | 25,00 | 24,50 | 24,64 | 0,98% | 24.427,00 |
| 16.10.2025 | 25,11 | 25,28 | 24,30 | 24,40 | -3,27% | 53.060,00 |
| 15.10.2025 | 25,34 | 25,44 | 24,79 | 25,23 | 0,26% | 28.657,00 |
| 14.10.2025 | 24,48 | 25,25 | 24,42 | 25,16 | 2,40% | 24.717,00 |
| 13.10.2025 | 24,37 | 24,80 | 24,16 | 24,57 | 2,03% | 21.043,00 |
| 10.10.2025 | 24,78 | 25,19 | 24,08 | 24,08 | -3,02% | 31.213,00 |
| 09.10.2025 | 24,96 | 25,05 | 24,62 | 24,83 | -0,80% | 26.457,00 |
| 08.10.2025 | 25,15 | 25,68 | 24,94 | 25,03 | -0,04% | 17.347,00 |
| 07.10.2025 | 25,34 | 25,65 | 25,00 | 25,04 | -1,32% | 18.501,00 |
| 06.10.2025 | 25,59 | 25,94 | 25,25 | 25,38 | -1,84% | 38.665,00 |
| 03.10.2025 | 25,68 | 26,15 | 25,68 | 25,85 | 1,61% | 4.538,00 |
| 02.10.2025 | 25,91 | 25,93 | 25,31 | 25,44 | -2,04% | 28.439,00 |
| 01.10.2025 | 26,03 | 26,26 | 25,80 | 25,97 | -1,10% | 27.389,00 |
| 30.09.2025 | 26,67 | 27,16 | 26,01 | 26,26 | -1,54% | 19.542,00 |
| 29.09.2025 | 26,98 | 27,34 | 26,46 | 26,67 | -0,49% | 25.237,00 |
| 26.09.2025 | 26,23 | 26,81 | 26,23 | 26,80 | 1,90% | 21.870,00 |
| 25.09.2025 | 26,84 | 26,84 | 26,21 | 26,30 | -0,72% | 13.843,00 |
| 24.09.2025 | 26,73 | 26,98 | 26,42 | 26,49 | -0,64% | 16.825,00 |
| 23.09.2025 | 26,85 | 27,53 | 26,36 | 26,66 | -0,30% | 18.783,00 |
| 22.09.2025 | 26,72 | 26,90 | 26,65 | 26,74 | 0,26% | 19.733,00 |
| 19.09.2025 | 27,48 | 27,52 | 26,56 | 26,67 | -3,12% | 71.801,00 |
| 18.09.2025 | 26,97 | 27,66 | 26,97 | 27,53 | 2,76% | 16.831,00 |
| 17.09.2025 | 26,55 | 27,39 | 26,55 | 26,79 | 1,44% | 28.174,00 |
| 16.09.2025 | 26,81 | 27,00 | 26,32 | 26,41 | -1,71% | 19.461,00 |
| 15.09.2025 | 26,95 | 27,13 | 26,61 | 26,87 | 0,00% | 11.834,00 |
| 12.09.2025 | 27,02 | 27,15 | 26,73 | 26,87 | -1,61% | 10.518,00 |
| 11.09.2025 | 27,22 | 27,32 | 27,06 | 27,31 | 0,77% | 12.969,00 |
| 10.09.2025 | 26,77 | 27,18 | 26,77 | 27,10 | 0,71% | 14.465,00 |
| 09.09.2025 | 27,36 | 27,36 | 26,75 | 26,91 | -1,19% | 16.765,00 |
| 08.09.2025 | 26,99 | 27,35 | 26,93 | 27,24 | 0,20% | 13.661,00 |
| 05.09.2025 | 27,40 | 27,60 | 26,97 | 27,18 | -1,31% | 20.592,00 |
| 04.09.2025 | 27,03 | 27,60 | 26,95 | 27,54 | 1,40% | 13.863,00 |
| 03.09.2025 | 26,89 | 27,16 | 26,87 | 27,16 | 0,44% | 20.789,00 |
| 02.09.2025 | 26,86 | 27,14 | 26,72 | 27,04 | -0,52% | 13.932,00 |
| 29.08.2025 | 27,11 | 27,27 | 26,97 | 27,18 | 0,59% | 22.486,00 |
| 28.08.2025 | 27,34 | 27,34 | 26,73 | 27,02 | -0,84% | 18.366,00 |
| 27.08.2025 | 27,14 | 27,31 | 27,14 | 27,25 | 0,18% | 9.090,00 |
| 26.08.2025 | 27,09 | 27,40 | 26,99 | 27,20 | 0,63% | 19.120,00 |
| 25.08.2025 | 26,99 | 27,14 | 26,82 | 27,03 | -0,11% | 12.154,00 |
| 22.08.2025 | 26,34 | 27,14 | 25,83 | 27,06 | 5,46% | 37.785,00 |
| 21.08.2025 | 25,94 | 26,10 | 25,57 | 25,66 | -1,80% | 16.616,00 |
| 20.08.2025 | 26,07 | 26,21 | 26,04 | 26,13 | -0,31% | 9.095,00 |
| 19.08.2025 | 26,33 | 26,33 | 25,89 | 26,21 | 1,28% | 8.059,00 |
| 18.08.2025 | 25,66 | 26,10 | 25,66 | 25,88 | 0,19% | 8.443,00 |
| 15.08.2025 | 26,23 | 26,55 | 25,79 | 25,83 | -0,96% | 13.701,00 |
| 14.08.2025 | 25,81 | 26,33 | 25,81 | 26,08 | -2,18% | 17.627,00 |
| 13.08.2025 | 26,65 | 26,85 | 25,36 | 26,66 | 1,25% | 15.319,00 |
| 12.08.2025 | 25,41 | 26,37 | 25,41 | 26,33 | 4,40% | 18.187,00 |
| 11.08.2025 | 25,33 | 25,69 | 25,09 | 25,22 | -0,39% | 14.812,00 |
| 08.08.2025 | 25,50 | 25,68 | 24,90 | 25,32 | 1,20% | 10.418,00 |
| 07.08.2025 | 24,93 | 25,14 | 24,82 | 25,02 | -0,56% | 13.934,00 |
| 06.08.2025 | 24,94 | 25,30 | 24,66 | 25,16 | 0,40% | 14.428,00 |
| 05.08.2025 | 25,00 | 25,07 | 24,60 | 25,06 | 0,00% | 16.942,00 |
| 04.08.2025 | 25,06 | 25,11 | 24,71 | 25,06 | 1,13% | 14.053,00 |
| 01.08.2025 | 24,98 | 25,33 | 24,50 | 24,78 | -1,74% | 21.844,00 |
| 31.07.2025 | 25,04 | 25,28 | 24,90 | 25,22 | -0,36% | 21.022,00 |
| 30.07.2025 | 25,61 | 25,61 | 24,93 | 25,31 | -1,33% | 26.711,00 |
| 29.07.2025 | 26,18 | 26,18 | 25,59 | 25,65 | -1,38% | 10.364,00 |
| 28.07.2025 | 25,71 | 26,03 | 25,39 | 26,01 | 1,36% | 20.376,00 |
| 25.07.2025 | 25,05 | 25,79 | 24,93 | 25,66 | 3,14% | 22.331,00 |
| 24.07.2025 | 26,37 | 26,37 | 24,85 | 24,88 | -6,82% | 31.186,00 |
| 23.07.2025 | 26,83 | 26,83 | 26,43 | 26,70 | 0,68% | 16.336,00 |
| 22.07.2025 | 26,68 | 26,93 | 26,50 | 26,52 | -0,67% | 19.490,00 |
| 21.07.2025 | 26,81 | 27,05 | 26,67 | 26,70 | -0,11% | 11.532,00 |
| 18.07.2025 | 26,99 | 27,40 | 26,46 | 26,73 | -0,32% | 34.002,00 |
| 17.07.2025 | 26,27 | 26,84 | 26,22 | 26,82 | 2,35% | 32.241,00 |
| 16.07.2025 | 25,70 | 26,33 | 25,35 | 26,20 | 2,99% | 38.442,00 |
| 15.07.2025 | 26,00 | 26,00 | 25,39 | 25,44 | -2,12% | 46.265,00 |
| 14.07.2025 | 25,85 | 26,05 | 25,79 | 25,99 | 0,66% | 19.702,00 |
| 11.07.2025 | 25,74 | 25,93 | 25,60 | 25,82 | -0,65% | 21.293,00 |
| 10.07.2025 | 25,82 | 26,09 | 25,75 | 25,99 | 1,03% | 35.411,00 |
| 09.07.2025 | 26,42 | 26,42 | 25,44 | 25,73 | -2,59% | 49.129,00 |
| 08.07.2025 | 26,90 | 26,92 | 26,28 | 26,41 | -3,33% | 34.968,00 |
| 07.07.2025 | 27,15 | 27,58 | 26,55 | 27,32 | 1,04% | 61.992,00 |
| 03.07.2025 | 26,50 | 27,11 | 26,50 | 27,04 | 2,50% | 25.334,00 |
| 02.07.2025 | 26,10 | 26,48 | 25,97 | 26,38 | 1,15% | 25.602,00 |
| 01.07.2025 | 25,26 | 26,51 | 25,26 | 26,08 | 2,64% | 30.699,00 |
| 30.06.2025 | 25,54 | 25,71 | 25,38 | 25,41 | 0,24% | 19.208,00 |
| 27.06.2025 | 25,06 | 25,50 | 25,02 | 25,35 | 1,68% | 52.607,00 |
| 26.06.2025 | 24,64 | 25,00 | 24,41 | 24,93 | 0,93% | 15.438,00 |
| 25.06.2025 | 24,71 | 24,84 | 24,59 | 24,70 | -0,38% | 13.171,00 |
| 24.06.2025 | 24,52 | 25,14 | 24,52 | 24,80 | 1,49% | 30.805,00 |
| 23.06.2025 | 23,62 | 24,98 | 23,62 | 24,43 | 2,52% | 14.851,00 |
| 20.06.2025 | 23,87 | 23,92 | 23,60 | 23,83 | 0,72% | 31.467,00 |