23,200$
1,84%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 23,00 | 23,22 | 23,00 | 23,20 | 1,84% | 62,00 |
| 02.05.2024 | 22,94 | 23,00 | 22,66 | 22,78 | 1,00% | 9.984,00 |
| 01.05.2024 | 22,24 | 22,62 | 22,24 | 22,56 | 1,69% | 11.226,00 |
| 30.04.2024 | 22,01 | 22,18 | 21,79 | 22,18 | -0,54% | 15.007,00 |
| 29.04.2024 | 22,40 | 22,40 | 22,16 | 22,30 | -1,11% | 10.643,00 |
| 26.04.2024 | 22,51 | 23,00 | 22,15 | 22,55 | 0,67% | 9.406,00 |
| 25.04.2024 | 22,49 | 22,80 | 22,12 | 22,40 | -1,50% | 14.683,00 |
| 24.04.2024 | 22,48 | 22,74 | 22,21 | 22,74 | 1,02% | 7.659,00 |
| 23.04.2024 | 22,72 | 22,75 | 22,51 | 22,51 | -2,97% | 8.530,00 |
| 22.04.2024 | 23,30 | 23,47 | 22,95 | 23,20 | 0,91% | 22.552,00 |
| 19.04.2024 | 22,36 | 23,30 | 22,29 | 22,99 | 4,41% | 20.784,00 |
| 18.04.2024 | 22,23 | 23,00 | 22,00 | 22,02 | -2,57% | 10.606,00 |
| 17.04.2024 | 22,34 | 22,71 | 22,09 | 22,60 | 3,06% | 6.851,00 |
| 16.04.2024 | 22,20 | 22,27 | 21,77 | 21,93 | -1,35% | 9.615,00 |
| 15.04.2024 | 22,11 | 22,23 | 22,00 | 22,23 | -0,36% | 7.323,00 |
| 12.04.2024 | 22,35 | 22,50 | 22,08 | 22,31 | -1,20% | 15.372,00 |
| 11.04.2024 | 22,66 | 22,80 | 22,26 | 22,58 | -0,48% | 15.365,00 |
| 10.04.2024 | 23,40 | 23,44 | 22,07 | 22,69 | -3,82% | 29.938,00 |
| 09.04.2024 | 23,83 | 23,89 | 23,58 | 23,59 | -0,34% | 14.240,00 |
| 08.04.2024 | 23,50 | 24,05 | 23,50 | 23,67 | -1,50% | 20.022,00 |
| 05.04.2024 | 24,31 | 24,31 | 23,80 | 24,03 | 0,38% | 19.181,00 |
| 04.04.2024 | 23,94 | 24,17 | 23,65 | 23,94 | 1,31% | 5.110,00 |
| 03.04.2024 | 23,26 | 24,83 | 23,26 | 23,63 | 0,79% | 14.708,00 |
| 02.04.2024 | 24,49 | 24,60 | 23,45 | 23,45 | -3,87% | 25.537,00 |
| 01.04.2024 | 23,45 | 24,58 | 23,45 | 24,39 | -1,01% | 14.294,00 |
| 28.03.2024 | 23,89 | 24,68 | 23,54 | 24,64 | 3,42% | 50.135,00 |
| 27.03.2024 | 23,36 | 23,97 | 23,21 | 23,83 | 3,09% | 13.136,00 |
| 26.03.2024 | 23,22 | 23,50 | 22,75 | 23,11 | -0,64% | 15.839,00 |
| 25.03.2024 | 23,38 | 23,38 | 23,26 | 23,26 | 0,61% | 4.845,00 |
| 22.03.2024 | 23,17 | 23,23 | 23,08 | 23,12 | -0,17% | 12.232,00 |
| 21.03.2024 | 22,89 | 23,25 | 22,89 | 23,16 | 0,78% | 23.387,00 |
| 20.03.2024 | 22,75 | 23,37 | 22,75 | 22,98 | 0,61% | 14.874,00 |
| 19.03.2024 | 22,70 | 22,98 | 22,70 | 22,84 | 0,53% | 9.719,00 |
| 18.03.2024 | 22,87 | 23,01 | 22,71 | 22,72 | -1,77% | 12.271,00 |
| 15.03.2024 | 22,61 | 23,13 | 22,61 | 23,13 | 2,44% | 29.327,00 |
| 14.03.2024 | 23,27 | 23,27 | 22,55 | 22,58 | -2,23% | 12.282,00 |
| 13.03.2024 | 23,20 | 23,20 | 23,00 | 23,10 | -0,54% | 13.649,00 |
| 12.03.2024 | 23,05 | 23,50 | 22,90 | 23,22 | 1,32% | 17.554,00 |
| 11.03.2024 | 23,06 | 23,20 | 22,88 | 22,92 | -0,97% | 7.833,00 |
| 08.03.2024 | 23,46 | 23,47 | 22,88 | 23,14 | -0,94% | 17.913,00 |
| 07.03.2024 | 23,31 | 23,55 | 23,25 | 23,36 | 0,53% | 12.457,00 |
| 06.03.2024 | 23,49 | 23,49 | 23,16 | 23,24 | -0,66% | 6.062,00 |
| 05.03.2024 | 23,17 | 23,39 | 23,05 | 23,39 | 1,00% | 6.696,00 |
| 04.03.2024 | 23,62 | 23,62 | 23,01 | 23,16 | 0,26% | 4.804,00 |
| 01.03.2024 | 23,51 | 23,54 | 23,05 | 23,10 | -1,95% | 12.190,00 |
| 29.02.2024 | 23,36 | 24,16 | 23,30 | 23,56 | 2,66% | 5.207,00 |
| 28.02.2024 | 23,02 | 23,31 | 22,95 | 22,95 | -0,02% | 7.369,00 |
| 27.02.2024 | 23,11 | 23,28 | 22,95 | 22,95 | -0,72% | 4.464,00 |
| 26.02.2024 | 23,22 | 23,61 | 23,06 | 23,12 | -1,37% | 5.588,00 |
| 23.02.2024 | 23,43 | 24,22 | 23,20 | 23,44 | 1,17% | 10.934,00 |
| 22.02.2024 | 23,26 | 23,71 | 22,95 | 23,17 | -2,07% | 13.460,00 |
| 21.02.2024 | 23,67 | 23,92 | 23,21 | 23,66 | -1,74% | 11.918,00 |
| 20.02.2024 | 24,50 | 24,50 | 23,92 | 24,08 | -2,51% | 16.107,00 |
| 16.02.2024 | 24,82 | 25,01 | 24,65 | 24,70 | -0,72% | 10.728,00 |
| 15.02.2024 | 23,89 | 25,20 | 23,87 | 24,88 | 4,71% | 16.450,00 |
| 14.02.2024 | 23,82 | 23,93 | 23,18 | 23,76 | 1,24% | 13.603,00 |
| 13.02.2024 | 24,52 | 24,52 | 23,34 | 23,47 | -6,64% | 22.344,00 |
| 12.02.2024 | 23,86 | 25,44 | 23,86 | 25,14 | 2,57% | 10.475,00 |
| 09.02.2024 | 23,99 | 24,74 | 23,99 | 24,51 | 2,98% | 11.774,00 |
| 08.02.2024 | 23,40 | 23,92 | 23,35 | 23,80 | 1,93% | 8.043,00 |
| 07.02.2024 | 23,96 | 24,22 | 22,13 | 23,35 | -2,59% | 19.914,00 |
| 06.02.2024 | 24,62 | 24,71 | 23,64 | 23,97 | -1,36% | 15.954,00 |
| 05.02.2024 | 24,70 | 24,70 | 24,30 | 24,30 | -1,58% | 12.248,00 |
| 02.02.2024 | 24,44 | 25,13 | 24,24 | 24,69 | -0,56% | 11.157,00 |
| 01.02.2024 | 25,22 | 25,22 | 23,62 | 24,83 | -3,48% | 22.435,00 |
| 31.01.2024 | 25,53 | 26,62 | 25,46 | 25,73 | -0,56% | 11.018,00 |
| 30.01.2024 | 26,05 | 26,21 | 25,57 | 25,87 | -1,52% | 3.891,00 |
| 29.01.2024 | 26,36 | 26,76 | 26,05 | 26,27 | -0,45% | 7.937,00 |
| 26.01.2024 | 26,45 | 26,50 | 26,31 | 26,39 | -0,22% | 8.487,00 |
| 25.01.2024 | 26,45 | 26,45 | 25,35 | 26,45 | 1,07% | 16.358,00 |
| 24.01.2024 | 26,16 | 26,17 | 25,91 | 26,17 | 0,15% | 9.366,00 |
| 23.01.2024 | 26,87 | 26,87 | 26,13 | 26,13 | -2,06% | 8.598,00 |
| 22.01.2024 | 26,00 | 26,84 | 25,98 | 26,68 | 3,05% | 10.698,00 |
| 19.01.2024 | 25,74 | 25,96 | 24,98 | 25,89 | 1,45% | 15.435,00 |
| 18.01.2024 | 25,57 | 25,86 | 25,50 | 25,52 | 0,25% | 6.338,00 |
| 17.01.2024 | 25,14 | 25,59 | 24,50 | 25,46 | -0,05% | 13.297,00 |
| 16.01.2024 | 25,80 | 25,80 | 25,28 | 25,47 | -2,30% | 13.391,00 |
| 12.01.2024 | 26,40 | 26,40 | 25,98 | 26,07 | -0,38% | 8.057,00 |
| 11.01.2024 | 26,70 | 26,70 | 25,76 | 26,17 | -1,76% | 12.951,00 |
| 10.01.2024 | 26,30 | 27,37 | 25,77 | 26,64 | 0,91% | 25.587,00 |
| 09.01.2024 | 27,15 | 27,18 | 26,33 | 26,40 | -3,93% | 29.906,00 |
| 08.01.2024 | 27,89 | 27,94 | 27,25 | 27,48 | -1,82% | 10.851,00 |
| 05.01.2024 | 28,14 | 28,62 | 27,86 | 27,99 | -2,44% | 47.899,00 |
| 04.01.2024 | 28,31 | 28,95 | 28,31 | 28,69 | 2,06% | 28.421,00 |
| 03.01.2024 | 28,31 | 28,83 | 27,93 | 28,11 | -0,88% | 36.230,00 |
| 02.01.2024 | 27,87 | 28,88 | 27,82 | 28,36 | 0,50% | 9.567,00 |
| 29.12.2023 | 28,92 | 29,15 | 28,22 | 28,22 | -2,01% | 7.499,00 |
| 28.12.2023 | 28,51 | 29,01 | 28,46 | 28,80 | 0,73% | 10.664,00 |
| 27.12.2023 | 28,73 | 29,05 | 28,22 | 28,59 | -0,49% | 13.486,00 |
| 26.12.2023 | 28,57 | 28,95 | 28,57 | 28,73 | 1,34% | 8.863,00 |
| 22.12.2023 | 28,00 | 28,56 | 27,95 | 28,35 | 1,43% | 21.508,00 |
| 21.12.2023 | 27,93 | 28,34 | 27,89 | 27,95 | 0,07% | 13.587,00 |
| 20.12.2023 | 27,70 | 29,16 | 27,34 | 27,93 | 1,31% | 17.166,00 |
| 19.12.2023 | 27,00 | 27,67 | 26,63 | 27,57 | 2,15% | 31.996,00 |
| 18.12.2023 | 26,82 | 27,00 | 26,13 | 26,99 | 1,73% | 19.644,00 |
| 15.12.2023 | 26,29 | 26,95 | 26,12 | 26,53 | 2,04% | 75.168,00 |
| 14.12.2023 | 25,76 | 26,19 | 25,73 | 26,00 | 2,89% | 15.555,00 |
| 13.12.2023 | 25,65 | 27,00 | 24,44 | 25,27 | -1,94% | 80.774,00 |
| 12.12.2023 | 25,85 | 26,17 | 25,50 | 25,77 | -0,15% | 11.520,00 |
| 11.12.2023 | 25,16 | 25,91 | 25,16 | 25,81 | 0,12% | 9.951,00 |