52,314$
-0,98%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 52,79 | 53,16 | 52,17 | 52,28 | -1,04% | 106.231,00 |
| 22.12.2025 | 52,36 | 53,47 | 52,36 | 52,83 | 1,01% | 167.484,00 |
| 19.12.2025 | 53,05 | 53,43 | 51,76 | 52,30 | -1,80% | 983.865,00 |
| 18.12.2025 | 53,62 | 53,79 | 52,14 | 53,26 | 0,30% | 137.883,00 |
| 17.12.2025 | 53,38 | 54,31 | 52,86 | 53,10 | -0,84% | 212.601,00 |
| 16.12.2025 | 53,69 | 53,85 | 53,27 | 53,55 | 0,09% | 160.131,00 |
| 15.12.2025 | 53,71 | 54,03 | 53,32 | 53,50 | 0,26% | 203.916,00 |
| 12.12.2025 | 53,37 | 53,46 | 52,65 | 53,36 | -0,02% | 201.216,00 |
| 11.12.2025 | 52,62 | 53,60 | 52,62 | 53,37 | 1,16% | 186.089,00 |
| 10.12.2025 | 51,12 | 53,18 | 51,04 | 52,76 | 3,05% | 268.377,00 |
| 09.12.2025 | 51,24 | 51,97 | 50,79 | 51,20 | -0,02% | 153.932,00 |
| 08.12.2025 | 51,27 | 51,73 | 50,99 | 51,21 | 0,45% | 230.089,00 |
| 05.12.2025 | 51,38 | 51,62 | 50,89 | 50,98 | -1,22% | 114.784,00 |
| 04.12.2025 | 51,40 | 52,08 | 51,21 | 51,61 | -0,12% | 126.905,00 |
| 03.12.2025 | 50,82 | 51,92 | 50,82 | 51,67 | 2,03% | 155.618,00 |
| 02.12.2025 | 51,56 | 51,56 | 50,61 | 50,64 | -1,25% | 140.552,00 |
| 01.12.2025 | 50,50 | 51,70 | 50,50 | 51,28 | 0,53% | 120.770,00 |
| 28.11.2025 | 51,32 | 51,39 | 50,89 | 51,01 | -0,74% | 141.975,00 |
| 26.11.2025 | 51,26 | 52,01 | 51,05 | 51,39 | -0,33% | 392.027,00 |
| 25.11.2025 | 50,08 | 52,09 | 49,55 | 51,56 | 3,70% | 323.485,00 |
| 24.11.2025 | 50,26 | 50,30 | 49,70 | 49,72 | -1,35% | 163.039,00 |
| 21.11.2025 | 49,04 | 51,00 | 48,20 | 50,40 | 2,86% | 240.379,00 |
| 20.11.2025 | 49,85 | 50,69 | 48,98 | 49,00 | -0,45% | 121.787,00 |
| 19.11.2025 | 48,28 | 49,43 | 48,16 | 49,22 | 1,59% | 176.329,00 |
| 18.11.2025 | 48,14 | 49,08 | 48,10 | 48,45 | 0,60% | 181.844,00 |
| 17.11.2025 | 50,67 | 50,71 | 47,83 | 48,16 | -5,48% | 176.378,00 |
| 14.11.2025 | 49,83 | 50,97 | 49,29 | 50,95 | 1,94% | 242.026,00 |
| 13.11.2025 | 50,77 | 50,86 | 49,85 | 49,98 | -1,64% | 221.978,00 |
| 12.11.2025 | 50,76 | 51,58 | 50,67 | 50,82 | -0,15% | 154.602,00 |
| 11.11.2025 | 50,88 | 51,29 | 50,56 | 50,89 | -0,16% | 129.711,00 |
| 10.11.2025 | 51,30 | 51,76 | 50,86 | 50,97 | -0,25% | 117.404,00 |
| 07.11.2025 | 50,50 | 51,11 | 49,94 | 51,10 | 1,09% | 147.758,00 |
| 06.11.2025 | 50,57 | 50,84 | 50,13 | 50,55 | -0,30% | 157.152,00 |
| 05.11.2025 | 49,51 | 50,89 | 49,38 | 50,70 | 2,30% | 140.328,00 |
| 04.11.2025 | 49,39 | 49,79 | 49,13 | 49,56 | -0,12% | 262.747,00 |
| 03.11.2025 | 49,11 | 50,08 | 48,60 | 49,62 | 2,22% | 236.025,00 |
| 31.10.2025 | 48,68 | 48,80 | 48,12 | 48,54 | 0,02% | 153.898,00 |
| 30.10.2025 | 48,65 | 49,65 | 48,20 | 48,53 | -0,27% | 211.507,00 |
| 29.10.2025 | 49,32 | 49,97 | 48,17 | 48,66 | -1,70% | 237.649,00 |
| 28.10.2025 | 49,55 | 49,84 | 49,05 | 49,50 | -0,40% | 196.360,00 |
| 27.10.2025 | 49,24 | 49,92 | 48,76 | 49,70 | 1,30% | 217.840,00 |
| 24.10.2025 | 48,36 | 49,22 | 47,66 | 49,06 | 2,94% | 191.598,00 |
| 23.10.2025 | 48,80 | 49,51 | 47,53 | 47,66 | -1,93% | 259.424,00 |
| 22.10.2025 | 48,89 | 49,38 | 48,23 | 48,60 | -0,39% | 164.258,00 |
| 21.10.2025 | 48,77 | 50,24 | 48,12 | 48,79 | -0,37% | 104.403,00 |
| 20.10.2025 | 48,09 | 49,17 | 47,76 | 48,97 | 2,73% | 179.092,00 |
| 17.10.2025 | 46,65 | 47,78 | 46,30 | 47,67 | 2,91% | 262.523,00 |
| 16.10.2025 | 49,10 | 49,32 | 45,96 | 46,32 | -6,03% | 405.529,00 |
| 15.10.2025 | 51,36 | 51,36 | 49,14 | 49,29 | -3,71% | 242.557,00 |
| 14.10.2025 | 49,63 | 51,29 | 49,28 | 51,19 | 2,56% | 352.135,00 |
| 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 |