51,170$
2,52%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 49,63 | 51,29 | 49,28 | 51,19 | 2,56% | 352.183,00 |
| 13.10.2025 | 49,91 | 50,02 | 48,97 | 49,91 | 1,46% | 237.712,00 |
| 10.10.2025 | 50,63 | 51,65 | 49,16 | 49,19 | -2,32% | 302.293,00 |
| 09.10.2025 | 50,67 | 51,16 | 49,94 | 50,36 | -0,61% | 172.836,00 |
| 08.10.2025 | 51,63 | 51,63 | 50,60 | 50,67 | -1,29% | 189.315,00 |
| 07.10.2025 | 51,93 | 52,52 | 51,07 | 51,33 | -1,14% | 275.935,00 |
| 06.10.2025 | 52,73 | 53,43 | 51,72 | 51,92 | -0,76% | 368.950,00 |
| 03.10.2025 | 52,51 | 52,73 | 52,17 | 52,32 | 0,46% | 37.616,00 |
| 02.10.2025 | 52,76 | 53,18 | 52,03 | 52,08 | -1,29% | 194.456,00 |
| 01.10.2025 | 52,59 | 52,95 | 51,91 | 52,76 | -0,26% | 135.366,00 |
| 30.09.2025 | 52,75 | 53,04 | 52,23 | 52,90 | -0,43% | 160.792,00 |
| 29.09.2025 | 53,40 | 54,43 | 52,47 | 53,13 | -0,11% | 155.185,00 |
| 26.09.2025 | 53,03 | 53,52 | 52,81 | 53,19 | 0,53% | 114.961,00 |
| 25.09.2025 | 53,16 | 53,35 | 52,67 | 52,91 | -0,69% | 144.198,00 |
| 24.09.2025 | 53,22 | 53,73 | 53,04 | 53,28 | 0,11% | 207.463,00 |
| 23.09.2025 | 53,13 | 53,95 | 52,98 | 53,22 | 0,68% | 125.480,00 |
| 22.09.2025 | 53,27 | 53,46 | 52,54 | 52,86 | -1,25% | 136.254,00 |
| 19.09.2025 | 54,80 | 54,80 | 53,48 | 53,53 | -2,57% | 649.340,00 |
| 18.09.2025 | 53,67 | 55,05 | 53,26 | 54,94 | 3,43% | 223.932,00 |
| 17.09.2025 | 53,19 | 54,54 | 52,97 | 53,12 | 0,38% | 246.364,00 |
| 16.09.2025 | 54,37 | 54,37 | 52,64 | 52,92 | -2,65% | 282.390,00 |
| 15.09.2025 | 55,11 | 55,32 | 54,34 | 54,36 | -1,50% | 263.613,00 |
| 12.09.2025 | 55,35 | 55,52 | 54,78 | 55,19 | -0,07% | 138.975,00 |
| 11.09.2025 | 54,86 | 55,44 | 54,38 | 55,23 | 0,90% | 253.805,00 |
| 10.09.2025 | 55,12 | 55,49 | 53,87 | 54,74 | -0,36% | 197.017,00 |
| 09.09.2025 | 55,20 | 55,55 | 54,74 | 54,94 | -0,79% | 165.117,00 |
| 08.09.2025 | 55,65 | 55,65 | 54,70 | 55,38 | -0,04% | 134.589,00 |
| 05.09.2025 | 55,76 | 56,45 | 54,95 | 55,40 | -0,27% | 177.590,00 |
| 04.09.2025 | 54,81 | 55,61 | 54,39 | 55,55 | 1,76% | 133.569,00 |
| 03.09.2025 | 54,25 | 55,09 | 53,92 | 54,59 | 0,26% | 174.595,00 |
| 02.09.2025 | 54,25 | 54,71 | 54,05 | 54,45 | -0,26% | 169.073,00 |
| 29.08.2025 | 54,47 | 55,19 | 54,29 | 54,59 | 0,13% | 224.301,00 |
| 28.08.2025 | 55,49 | 55,49 | 54,43 | 54,52 | -1,41% | 286.691,00 |
| 27.08.2025 | 54,57 | 55,34 | 54,38 | 55,30 | 0,78% | 190.502,00 |
| 26.08.2025 | 53,95 | 55,12 | 53,78 | 54,87 | 1,67% | 228.564,00 |
| 25.08.2025 | 54,17 | 54,72 | 53,95 | 53,97 | -1,02% | 251.804,00 |
| 22.08.2025 | 51,91 | 54,65 | 51,69 | 54,53 | 5,06% | 310.422,00 |
| 21.08.2025 | 52,21 | 52,63 | 51,76 | 51,90 | -0,75% | 234.899,00 |
| 20.08.2025 | 52,02 | 52,43 | 51,77 | 52,29 | 0,36% | 189.676,00 |
| 19.08.2025 | 51,96 | 52,91 | 50,75 | 52,10 | -0,46% | 238.866,00 |
| 18.08.2025 | 51,97 | 52,40 | 51,66 | 52,34 | 0,23% | 209.477,00 |
| 15.08.2025 | 53,10 | 53,23 | 52,13 | 52,22 | -1,19% | 267.207,00 |
| 14.08.2025 | 51,94 | 52,97 | 51,40 | 52,85 | 0,13% | 175.470,00 |
| 13.08.2025 | 52,00 | 52,81 | 51,82 | 52,78 | 1,85% | 217.750,00 |
| 12.08.2025 | 49,55 | 51,86 | 49,55 | 51,82 | 5,45% | 326.099,00 |
| 11.08.2025 | 49,47 | 49,78 | 48,98 | 49,14 | -0,30% | 321.126,00 |
| 08.08.2025 | 49,36 | 49,49 | 48,94 | 49,29 | 0,49% | 107.560,00 |
| 07.08.2025 | 49,92 | 49,95 | 48,76 | 49,05 | -0,91% | 196.336,00 |
| 06.08.2025 | 50,00 | 50,00 | 49,20 | 49,50 | -0,90% | 182.732,00 |
| 05.08.2025 | 49,26 | 49,97 | 48,27 | 49,95 | 1,40% | 460.376,00 |
| 04.08.2025 | 48,71 | 49,32 | 48,20 | 49,26 | 1,86% | 395.571,00 |
| 01.08.2025 | 49,80 | 49,80 | 45,04 | 48,36 | -3,47% | 355.623,00 |
| 31.07.2025 | 50,53 | 51,24 | 49,97 | 50,10 | -1,73% | 480.022,00 |
| 30.07.2025 | 51,12 | 52,12 | 50,67 | 50,98 | -0,12% | 653.117,00 |
| 29.07.2025 | 51,91 | 51,91 | 49,89 | 51,04 | -1,18% | 386.021,00 |
| 28.07.2025 | 50,32 | 52,00 | 50,05 | 51,65 | 3,03% | 586.721,00 |
| 25.07.2025 | 49,17 | 50,25 | 47,95 | 50,13 | 1,79% | 919.723,00 |
| 24.07.2025 | 47,48 | 50,07 | 47,18 | 49,25 | 5,01% | 460.517,00 |
| 23.07.2025 | 47,05 | 47,10 | 46,34 | 46,90 | 0,06% | 200.191,00 |
| 22.07.2025 | 47,36 | 47,78 | 46,82 | 46,87 | -1,37% | 238.315,00 |
| 21.07.2025 | 47,94 | 48,41 | 47,50 | 47,52 | -0,38% | 210.329,00 |
| 18.07.2025 | 48,11 | 48,14 | 47,22 | 47,70 | 0,00% | 245.931,00 |
| 17.07.2025 | 46,58 | 47,93 | 46,58 | 47,70 | 2,03% | 213.046,00 |
| 16.07.2025 | 46,18 | 46,89 | 45,68 | 46,75 | 1,65% | 227.993,00 |
| 15.07.2025 | 47,16 | 47,48 | 45,88 | 45,99 | -2,65% | 241.912,00 |
| 14.07.2025 | 46,53 | 47,31 | 46,52 | 47,24 | 0,94% | 143.784,00 |
| 11.07.2025 | 46,73 | 47,03 | 46,22 | 46,80 | -0,68% | 175.719,00 |
| 10.07.2025 | 46,45 | 47,29 | 46,43 | 47,12 | 1,12% | 304.585,00 |
| 09.07.2025 | 46,59 | 46,84 | 46,12 | 46,60 | 0,50% | 187.862,00 |
| 08.07.2025 | 46,62 | 47,09 | 46,31 | 46,37 | -0,54% | 267.551,00 |
| 07.07.2025 | 46,92 | 47,66 | 46,40 | 46,62 | -1,31% | 307.239,00 |
| 03.07.2025 | 47,00 | 47,59 | 46,69 | 47,24 | 0,72% | 181.973,00 |
| 02.07.2025 | 45,76 | 47,00 | 45,41 | 46,90 | 2,94% | 271.824,00 |
| 01.07.2025 | 43,87 | 46,00 | 43,84 | 45,56 | 3,50% | 313.439,00 |
| 30.06.2025 | 43,78 | 44,67 | 43,61 | 44,02 | 0,62% | 598.108,00 |
| 27.06.2025 | 43,43 | 43,80 | 42,17 | 43,75 | 1,39% | 838.887,00 |
| 26.06.2025 | 42,18 | 43,18 | 42,13 | 43,15 | 2,35% | 171.878,00 |
| 25.06.2025 | 42,22 | 42,56 | 41,75 | 42,16 | 0,09% | 126.494,00 |
| 24.06.2025 | 42,05 | 42,89 | 42,04 | 42,12 | 0,72% | 109.196,00 |
| 23.06.2025 | 40,53 | 41,82 | 40,25 | 41,82 | 3,08% | 117.909,00 |
| 20.06.2025 | 41,07 | 41,19 | 40,32 | 40,57 | -0,12% | 290.226,00 |
| 18.06.2025 | 40,14 | 40,91 | 40,09 | 40,62 | 0,74% | 109.667,00 |
| 17.06.2025 | 40,01 | 40,53 | 40,00 | 40,32 | -0,02% | 161.391,00 |
| 16.06.2025 | 41,13 | 41,17 | 40,17 | 40,33 | -0,91% | 235.189,00 |
| 13.06.2025 | 40,96 | 41,35 | 40,57 | 40,70 | -1,81% | 262.245,00 |
| 12.06.2025 | 41,61 | 41,61 | 40,65 | 41,45 | -0,60% | 181.469,00 |
| 11.06.2025 | 42,53 | 42,54 | 41,65 | 41,70 | -1,44% | 133.693,00 |
| 10.06.2025 | 41,84 | 42,66 | 41,82 | 42,31 | 1,37% | 131.109,00 |
| 09.06.2025 | 41,79 | 42,15 | 41,54 | 41,74 | 0,26% | 177.323,00 |
| 06.06.2025 | 41,34 | 41,83 | 41,03 | 41,63 | 1,76% | 111.472,00 |
| 05.06.2025 | 41,01 | 41,26 | 40,61 | 40,91 | -0,24% | 159.243,00 |
| 04.06.2025 | 41,15 | 41,46 | 40,78 | 41,01 | -0,63% | 218.557,00 |
| 03.06.2025 | 40,51 | 41,45 | 40,35 | 41,27 | 1,58% | 171.969,00 |
| 02.06.2025 | 41,19 | 41,32 | 40,53 | 40,63 | -1,79% | 133.088,00 |
| 30.05.2025 | 41,51 | 41,62 | 41,23 | 41,37 | -0,74% | 195.863,00 |
| 29.05.2025 | 41,53 | 41,93 | 41,31 | 41,68 | 0,36% | 151.218,00 |
| 28.05.2025 | 41,92 | 42,20 | 41,46 | 41,53 | -1,28% | 147.163,00 |
| 27.05.2025 | 41,67 | 42,51 | 40,79 | 42,07 | 2,61% | 167.243,00 |
| 23.05.2025 | 40,52 | 41,25 | 40,48 | 41,00 | -0,49% | 137.426,00 |
| 22.05.2025 | 40,88 | 41,93 | 40,88 | 41,20 | -0,10% | 288.068,00 |