52,220$
-1,19%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 41,94 | 42,54 | 41,17 | 41,24 | -2,87% | 159.920,00 |
| 20.05.2025 | 42,30 | 42,72 | 42,04 | 42,46 | 0,52% | 127.998,00 |
| 19.05.2025 | 41,91 | 44,24 | 41,91 | 42,24 | -0,21% | 153.542,00 |
| 16.05.2025 | 42,20 | 42,51 | 41,83 | 42,33 | 0,21% | 155.174,00 |
| 15.05.2025 | 42,28 | 42,47 | 42,08 | 42,24 | 0,28% | 114.496,00 |
| 14.05.2025 | 42,42 | 42,71 | 41,84 | 42,12 | -0,96% | 129.732,00 |
| 13.05.2025 | 42,30 | 42,89 | 41,67 | 42,53 | -0,56% | 149.792,00 |
| 12.05.2025 | 43,39 | 44,03 | 42,70 | 42,77 | 2,32% | 183.632,00 |
| 09.05.2025 | 41,88 | 42,25 | 41,71 | 41,80 | -0,85% | 88.798,00 |
| 08.05.2025 | 41,74 | 42,47 | 41,49 | 42,16 | 1,91% | 123.733,00 |
| 07.05.2025 | 41,97 | 42,11 | 41,08 | 41,37 | -0,19% | 154.826,00 |
| 06.05.2025 | 41,78 | 42,10 | 41,39 | 41,45 | -1,57% | 94.754,00 |
| 05.05.2025 | 41,86 | 42,55 | 41,86 | 42,11 | -0,59% | 169.636,00 |
| 02.05.2025 | 41,80 | 42,70 | 41,61 | 42,36 | 2,64% | 251.544,00 |
| 01.05.2025 | 40,48 | 41,75 | 40,09 | 41,27 | 2,03% | 258.855,00 |
| 30.04.2025 | 40,38 | 40,77 | 39,88 | 40,45 | -1,32% | 203.813,00 |
| 29.04.2025 | 41,04 | 41,66 | 39,95 | 40,99 | 1,36% | 252.056,00 |
| 28.04.2025 | 40,38 | 40,58 | 39,88 | 40,44 | 0,95% | 204.567,00 |
| 25.04.2025 | 40,01 | 40,24 | 39,42 | 40,06 | -0,96% | 216.388,00 |
| 24.04.2025 | 40,96 | 41,29 | 38,82 | 40,45 | 4,66% | 423.995,00 |
| 23.04.2025 | 38,95 | 40,08 | 38,51 | 38,65 | 0,91% | 231.154,00 |
| 22.04.2025 | 37,53 | 38,46 | 37,03 | 38,30 | 3,37% | 150.737,00 |
| 21.04.2025 | 36,88 | 37,23 | 36,60 | 37,05 | -0,19% | 176.671,00 |
| 17.04.2025 | 36,66 | 37,37 | 36,50 | 37,12 | 0,81% | 207.666,00 |
| 16.04.2025 | 36,88 | 37,23 | 36,38 | 36,82 | 0,14% | 326.146,00 |
| 15.04.2025 | 36,47 | 37,36 | 36,47 | 36,77 | 0,91% | 138.791,00 |
| 14.04.2025 | 36,54 | 36,65 | 35,39 | 36,44 | 1,17% | 181.208,00 |
| 11.04.2025 | 35,98 | 36,42 | 35,14 | 36,02 | -0,99% | 163.544,00 |
| 10.04.2025 | 37,40 | 38,75 | 35,52 | 36,38 | -4,74% | 220.580,00 |
| 09.04.2025 | 35,52 | 38,84 | 35,24 | 38,19 | 5,88% | 301.796,00 |
| 08.04.2025 | 37,15 | 37,89 | 35,54 | 36,07 | -0,44% | 242.332,00 |
| 07.04.2025 | 35,01 | 38,02 | 34,73 | 36,23 | 0,06% | 333.089,00 |
| 04.04.2025 | 35,60 | 36,50 | 34,50 | 36,21 | -2,71% | 244.565,00 |
| 03.04.2025 | 38,63 | 39,44 | 37,21 | 37,22 | -8,08% | 224.142,00 |
| 02.04.2025 | 39,60 | 40,51 | 39,60 | 40,49 | 0,77% | 146.074,00 |
| 01.04.2025 | 39,05 | 40,80 | 39,02 | 40,18 | 0,10% | 165.529,00 |
| 31.03.2025 | 39,30 | 40,27 | 38,85 | 40,14 | -0,47% | 144.350,00 |
| 28.03.2025 | 41,09 | 41,27 | 39,96 | 40,33 | -2,33% | 165.361,00 |
| 27.03.2025 | 41,15 | 41,86 | 39,73 | 41,29 | 0,19% | 111.844,00 |
| 26.03.2025 | 41,51 | 42,55 | 40,93 | 41,21 | 0,17% | 129.935,00 |
| 25.03.2025 | 40,67 | 42,65 | 40,67 | 41,14 | -0,89% | 139.856,00 |