33,310$
-1,30%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 33,99 | 34,12 | 33,50 | 33,75 | -1,57% | 46.444,00 |
| 05.10.2026 | 34,32 | 34,44 | 33,66 | 34,29 | 0,23% | 76.113,00 |
| 02.10.2026 | 33,96 | 34,25 | 33,51 | 34,21 | 1,42% | 33.673,00 |
| 01.10.2026 | 33,22 | 33,96 | 32,80 | 33,73 | 1,17% | 31.701,00 |
| 30.09.2026 | 33,79 | 33,84 | 33,05 | 33,34 | -1,21% | 35.282,00 |
| 29.09.2026 | 34,45 | 34,45 | 33,31 | 33,75 | -1,69% | 37.630,00 |
| 28.09.2026 | 34,46 | 34,50 | 33,03 | 34,33 | -0,06% | 51.765,00 |
| 25.09.2026 | 34,13 | 34,44 | 33,89 | 34,35 | 0,41% | 31.632,00 |
| 24.09.2026 | 34,09 | 34,98 | 33,71 | 34,21 | 0,68% | 49.979,00 |
| 23.09.2026 | 34,92 | 34,92 | 33,65 | 33,98 | -1,91% | 41.910,00 |
| 22.09.2026 | 35,03 | 35,31 | 34,14 | 34,64 | -1,06% | 70.563,00 |
| 21.09.2026 | 35,18 | 35,42 | 34,81 | 35,01 | -0,48% | 33.213,00 |
| 18.09.2026 | 35,03 | 35,38 | 34,53 | 35,18 | 0,26% | 127.942,00 |
| 17.09.2026 | 35,27 | 35,57 | 34,99 | 35,09 | -0,26% | 29.731,00 |
| 16.09.2026 | 35,83 | 35,83 | 34,54 | 35,18 | -1,40% | 35.262,00 |
| 15.09.2026 | 35,37 | 35,70 | 35,01 | 35,68 | 1,13% | 33.717,00 |
| 14.09.2026 | 35,02 | 35,54 | 35,01 | 35,28 | 0,94% | 27.194,00 |
| 11.09.2026 | 35,47 | 35,54 | 34,60 | 34,95 | -0,60% | 22.957,00 |
| 10.09.2026 | 34,84 | 35,16 | 34,40 | 35,16 | 0,49% | 23.055,00 |
| 09.09.2026 | 34,36 | 35,07 | 34,30 | 34,99 | 0,34% | 31.041,00 |
| 08.09.2026 | 34,94 | 35,19 | 34,63 | 34,87 | -0,77% | 17.923,00 |
| 04.09.2026 | 34,79 | 35,44 | 34,07 | 35,14 | 0,31% | 14.724,00 |
| 03.09.2026 | 34,87 | 35,07 | 34,16 | 35,03 | 1,07% | 27.080,00 |
| 02.09.2026 | 34,27 | 34,96 | 33,97 | 34,66 | 1,79% | 26.443,00 |
| 01.09.2026 | 34,47 | 34,57 | 33,83 | 34,05 | -0,61% | 15.781,00 |
| 31.08.2026 | 34,78 | 34,78 | 34,26 | 34,26 | -1,44% | 21.446,00 |
| 28.08.2026 | 34,65 | 35,23 | 34,48 | 34,76 | 0,72% | 27.559,00 |
| 27.08.2026 | 34,38 | 34,59 | 34,02 | 34,51 | 0,26% | 32.638,00 |
| 26.08.2026 | 34,77 | 34,77 | 34,32 | 34,42 | -0,61% | 24.965,00 |
| 25.08.2026 | 34,54 | 34,89 | 34,16 | 34,63 | 0,41% | 17.886,00 |
| 24.08.2026 | 34,80 | 35,01 | 34,07 | 34,49 | -0,72% | 14.323,00 |
| 21.08.2026 | 35,00 | 35,02 | 34,24 | 34,74 | -1,07% | 36.909,00 |
| 20.08.2026 | 34,53 | 35,12 | 34,37 | 35,12 | 1,69% | 25.667,00 |
| 19.08.2026 | 35,69 | 35,98 | 34,53 | 34,53 | -3,01% | 22.549,00 |
| 18.08.2026 | 35,56 | 35,77 | 35,04 | 35,60 | 0,59% | 26.416,00 |
| 17.08.2026 | 35,48 | 35,66 | 35,34 | 35,39 | -0,65% | 24.321,00 |
| 14.08.2026 | 35,58 | 35,90 | 35,24 | 35,62 | 0,11% | 33.289,00 |
| 13.08.2026 | 36,00 | 36,00 | 35,37 | 35,58 | -0,20% | 24.617,00 |
| 12.08.2026 | 35,38 | 35,80 | 35,25 | 35,65 | 0,79% | 30.863,00 |
| 11.08.2026 | 34,88 | 35,50 | 34,86 | 35,37 | 1,64% | 26.872,00 |
| 10.08.2026 | 35,07 | 35,52 | 34,72 | 34,80 | -1,64% | 21.459,00 |
| 07.08.2026 | 35,16 | 35,48 | 34,86 | 35,38 | 0,28% | 17.710,00 |
| 06.08.2026 | 35,37 | 35,54 | 34,95 | 35,28 | 0,11% | 18.572,00 |
| 05.08.2026 | 35,75 | 35,99 | 34,88 | 35,24 | -0,96% | 22.012,00 |
| 04.08.2026 | 35,62 | 36,30 | 35,35 | 35,58 | -0,22% | 34.569,00 |
| 03.08.2026 | 35,36 | 35,86 | 34,99 | 35,66 | 1,60% | 24.516,00 |
| 31.07.2026 | 34,90 | 35,26 | 34,03 | 35,10 | 0,56% | 31.517,00 |
| 30.07.2026 | 35,68 | 35,68 | 34,89 | 34,91 | -1,87% | 26.207,00 |
| 29.07.2026 | 35,54 | 35,85 | 35,04 | 35,57 | 0,59% | 34.597,00 |
| 28.07.2026 | 34,78 | 35,69 | 34,63 | 35,36 | 1,35% | 39.967,00 |
| 27.07.2026 | 35,09 | 35,34 | 33,29 | 34,89 | -0,26% | 80.602,00 |
| 24.07.2026 | 34,06 | 35,20 | 33,08 | 34,98 | 2,91% | 36.168,00 |
| 23.07.2026 | 33,86 | 34,09 | 32,82 | 33,99 | 0,74% | 33.053,00 |
| 22.07.2026 | 33,89 | 34,03 | 33,16 | 33,74 | -1,29% | 35.541,00 |
| 21.07.2026 | 34,18 | 34,48 | 33,17 | 34,18 | -0,44% | 53.924,00 |
| 20.07.2026 | 34,53 | 35,34 | 33,57 | 34,33 | -0,52% | 46.565,00 |
| 17.07.2026 | 34,80 | 35,34 | 34,11 | 34,51 | -1,60% | 35.261,00 |
| 16.07.2026 | 34,17 | 35,07 | 34,17 | 35,07 | 3,18% | 29.170,00 |
| 15.07.2026 | 33,28 | 34,25 | 33,28 | 33,99 | 0,59% | 22.793,00 |
| 14.07.2026 | 33,44 | 33,89 | 33,20 | 33,79 | 1,05% | 30.811,00 |
| 13.07.2026 | 33,35 | 33,75 | 32,64 | 33,44 | -0,03% | 30.737,00 |
| 10.07.2026 | 33,46 | 33,57 | 33,06 | 33,45 | -0,21% | 29.521,00 |
| 09.07.2026 | 33,05 | 34,60 | 33,05 | 33,52 | 0,78% | 19.677,00 |
| 08.07.2026 | 33,57 | 33,57 | 33,06 | 33,26 | -2,00% | 23.587,00 |
| 07.07.2026 | 34,98 | 34,98 | 33,75 | 33,94 | -3,33% | 27.638,00 |
| 06.07.2026 | 34,91 | 35,50 | 33,96 | 35,11 | 0,20% | 38.927,00 |
| 02.07.2026 | 35,53 | 35,59 | 34,45 | 35,04 | -1,41% | 34.667,00 |
| 01.07.2026 | 34,87 | 35,54 | 33,20 | 35,54 | 2,07% | 31.190,00 |
| 30.06.2026 | 34,68 | 35,16 | 34,36 | 34,82 | -0,03% | 39.186,00 |
| 29.06.2026 | 35,17 | 35,93 | 34,36 | 34,83 | -1,91% | 76.389,00 |
| 26.06.2026 | 34,01 | 35,74 | 34,01 | 35,51 | 4,23% | 242.833,00 |
| 25.06.2026 | 34,00 | 34,35 | 33,57 | 34,07 | -0,03% | 42.448,00 |
| 24.06.2026 | 34,07 | 34,50 | 33,80 | 34,08 | 0,46% | 52.046,00 |
| 23.06.2026 | 33,62 | 34,39 | 33,25 | 33,93 | 2,34% | 72.963,00 |
| 22.06.2026 | 30,65 | 33,90 | 30,65 | 33,15 | 9,12% | 119.208,00 |
| 18.06.2026 | 30,38 | 30,55 | 29,78 | 30,38 | 1,30% | 51.904,00 |
| 17.06.2026 | 30,33 | 30,45 | 29,67 | 29,99 | -1,06% | 18.793,00 |
| 16.06.2026 | 30,41 | 30,78 | 29,98 | 30,31 | 0,70% | 19.168,00 |
| 15.06.2026 | 30,90 | 30,90 | 29,99 | 30,10 | -2,11% | 14.309,00 |
| 12.06.2026 | 30,89 | 30,95 | 30,00 | 30,75 | 0,75% | 18.974,00 |
| 11.06.2026 | 30,85 | 30,95 | 29,70 | 30,52 | -1,07% | 20.717,00 |
| 10.06.2026 | 28,66 | 31,25 | 28,66 | 30,85 | 1,85% | 28.685,00 |
| 09.06.2026 | 29,94 | 30,64 | 28,58 | 30,29 | 2,23% | 24.655,00 |
| 08.06.2026 | 30,10 | 30,10 | 29,47 | 29,63 | -0,60% | 13.360,00 |
| 05.06.2026 | 29,64 | 29,99 | 28,40 | 29,81 | 1,10% | 26.295,00 |
| 04.06.2026 | 28,93 | 29,49 | 28,93 | 29,49 | 3,42% | 14.841,00 |
| 03.06.2026 | 28,52 | 28,75 | 28,46 | 28,51 | -1,93% | 26.996,00 |
| 02.06.2026 | 28,54 | 29,31 | 28,08 | 29,07 | 0,80% | 26.763,00 |
| 01.06.2026 | 28,87 | 28,98 | 28,25 | 28,84 | -0,93% | 22.358,00 |
| 29.05.2026 | 28,98 | 29,29 | 28,97 | 29,11 | 0,07% | 19.553,00 |
| 28.05.2026 | 29,09 | 29,15 | 29,07 | 29,09 | 0,14% | 10.909,00 |
| 27.05.2026 | 29,09 | 29,30 | 28,70 | 29,05 | 0,55% | 16.487,00 |
| 26.05.2026 | 28,55 | 28,96 | 28,32 | 28,89 | 1,08% | 23.669,00 |
| 22.05.2026 | 28,27 | 28,75 | 28,27 | 28,58 | -0,07% | 16.681,00 |
| 21.05.2026 | 28,50 | 28,79 | 28,22 | 28,60 | -0,10% | 13.966,00 |
| 20.05.2026 | 28,42 | 28,94 | 28,39 | 28,63 | 1,45% | 15.482,00 |
| 19.05.2026 | 28,06 | 28,54 | 27,80 | 28,22 | -0,25% | 14.911,00 |
| 18.05.2026 | 28,21 | 28,36 | 28,10 | 28,29 | 1,95% | 8.736,00 |
| 15.05.2026 | 28,20 | 28,41 | 27,67 | 27,75 | -1,98% | 17.398,00 |
| 14.05.2026 | 28,03 | 28,43 | 27,90 | 28,31 | 0,00% | 11.186,00 |