55,830$
-1,01%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 55,45 | 56,09 | 55,14 | 55,87 | -0,94% | 185.210,00 |
| 01.04.2026 | 56,59 | 57,19 | 56,37 | 56,40 | 0,09% | 176.494,00 |
| 31.03.2026 | 55,74 | 57,14 | 55,40 | 56,35 | 1,13% | 409.511,00 |
| 30.03.2026 | 55,63 | 56,01 | 55,03 | 55,72 | 0,96% | 248.180,00 |
| 27.03.2026 | 55,28 | 55,50 | 54,82 | 55,19 | -0,77% | 246.168,00 |
| 26.03.2026 | 55,39 | 55,88 | 54,78 | 55,62 | -0,27% | 169.954,00 |
| 25.03.2026 | 55,54 | 55,80 | 54,57 | 55,77 | 1,47% | 246.344,00 |
| 24.03.2026 | 53,67 | 55,79 | 53,49 | 54,96 | 1,51% | 219.476,00 |
| 23.03.2026 | 54,03 | 55,39 | 53,74 | 54,14 | 2,71% | 245.560,00 |
| 20.03.2026 | 53,01 | 53,03 | 52,17 | 52,71 | -0,49% | 600.292,00 |
| 19.03.2026 | 52,39 | 53,40 | 52,03 | 52,97 | 0,30% | 208.613,00 |
| 18.03.2026 | 53,33 | 53,35 | 52,60 | 52,81 | -0,99% | 236.249,00 |
| 17.03.2026 | 53,11 | 53,87 | 52,70 | 53,34 | 0,43% | 214.722,00 |
| 16.03.2026 | 53,58 | 54,00 | 53,07 | 53,11 | -0,15% | 150.871,00 |
| 13.03.2026 | 54,30 | 54,62 | 52,99 | 53,19 | -0,95% | 212.360,00 |
| 12.03.2026 | 53,43 | 53,91 | 52,80 | 53,70 | -1,61% | 272.685,00 |
| 11.03.2026 | 55,09 | 55,34 | 54,32 | 54,58 | -1,66% | 250.797,00 |
| 10.03.2026 | 55,09 | 56,48 | 54,45 | 55,50 | 0,49% | 270.201,00 |
| 09.03.2026 | 54,80 | 55,50 | 53,45 | 55,23 | -1,25% | 259.706,00 |
| 06.03.2026 | 55,71 | 56,40 | 54,66 | 55,93 | -2,78% | 218.010,00 |
| 05.03.2026 | 57,42 | 58,32 | 56,82 | 57,53 | -1,02% | 162.346,00 |
| 04.03.2026 | 58,43 | 58,69 | 57,78 | 58,12 | 0,17% | 150.218,00 |
| 03.03.2026 | 56,27 | 58,13 | 55,48 | 58,02 | 0,05% | 190.276,00 |
| 02.03.2026 | 55,99 | 58,74 | 55,56 | 57,99 | 2,11% | 163.417,00 |
| 27.02.2026 | 58,96 | 58,96 | 56,42 | 56,79 | -5,63% | 264.224,00 |
| 26.02.2026 | 60,48 | 61,49 | 59,31 | 60,18 | -0,05% | 163.835,00 |
| 25.02.2026 | 59,01 | 60,47 | 59,01 | 60,21 | 2,21% | 130.796,00 |
| 24.02.2026 | 58,71 | 59,17 | 58,28 | 58,91 | -0,02% | 161.404,00 |
| 23.02.2026 | 62,03 | 62,60 | 58,62 | 58,92 | -5,32% | 228.213,00 |
| 20.02.2026 | 61,19 | 62,64 | 60,61 | 62,23 | 1,70% | 238.604,00 |
| 19.02.2026 | 60,67 | 61,38 | 60,38 | 61,19 | 0,26% | 157.616,00 |
| 18.02.2026 | 60,95 | 62,33 | 60,71 | 61,03 | -0,05% | 249.929,00 |
| 17.02.2026 | 61,17 | 62,32 | 60,52 | 61,06 | 0,21% | 231.423,00 |
| 13.02.2026 | 60,01 | 61,14 | 59,34 | 60,93 | 1,77% | 158.358,00 |
| 12.02.2026 | 61,11 | 61,83 | 59,25 | 59,87 | -1,12% | 190.114,00 |
| 11.02.2026 | 61,23 | 61,70 | 59,86 | 60,55 | -0,49% | 156.447,00 |
| 10.02.2026 | 61,44 | 62,12 | 60,33 | 60,85 | -1,47% | 231.656,00 |
| 09.02.2026 | 61,78 | 62,64 | 61,52 | 61,76 | -0,76% | 175.361,00 |
| 06.02.2026 | 61,28 | 62,49 | 60,89 | 62,23 | 2,12% | 310.175,00 |
| 05.02.2026 | 60,26 | 62,00 | 59,85 | 60,94 | 0,69% | 349.298,00 |
| 04.02.2026 | 60,00 | 61,89 | 60,00 | 60,52 | 1,65% | 215.037,00 |
| 03.02.2026 | 58,72 | 60,10 | 58,72 | 59,54 | 1,47% | 216.871,00 |
| 02.02.2026 | 58,15 | 59,44 | 57,59 | 58,68 | 1,29% | 247.710,00 |
| 30.01.2026 | 57,63 | 58,48 | 57,28 | 57,93 | -0,22% | 345.993,00 |
| 29.01.2026 | 57,09 | 58,19 | 57,02 | 58,06 | 2,22% | 370.728,00 |
| 28.01.2026 | 57,15 | 57,80 | 56,70 | 56,80 | 0,21% | 262.211,00 |
| 27.01.2026 | 57,66 | 58,44 | 56,60 | 56,68 | -1,48% | 209.205,00 |
| 26.01.2026 | 57,91 | 58,73 | 56,56 | 57,53 | -0,42% | 303.623,00 |
| 23.01.2026 | 60,56 | 60,83 | 57,73 | 57,77 | -5,22% | 590.201,00 |
| 22.01.2026 | 60,50 | 62,31 | 60,06 | 60,95 | 0,74% | 620.301,00 |
| 21.01.2026 | 58,13 | 60,77 | 57,96 | 60,50 | 4,76% | 416.692,00 |
| 20.01.2026 | 57,10 | 58,27 | 56,35 | 57,75 | -0,29% | 262.838,00 |
| 16.01.2026 | 57,57 | 58,79 | 57,55 | 57,92 | 0,68% | 373.308,00 |
| 15.01.2026 | 55,42 | 57,67 | 55,42 | 57,53 | 3,81% | 333.635,00 |
| 14.01.2026 | 54,24 | 55,47 | 53,84 | 55,42 | 2,10% | 310.634,00 |
| 13.01.2026 | 53,47 | 54,54 | 53,43 | 54,28 | 1,44% | 250.374,00 |
| 12.01.2026 | 53,18 | 53,68 | 52,73 | 53,51 | -0,28% | 239.797,00 |
| 09.01.2026 | 53,78 | 54,22 | 53,37 | 53,66 | -0,22% | 226.336,00 |
| 08.01.2026 | 52,24 | 54,15 | 52,24 | 53,78 | 2,36% | 229.266,00 |
| 07.01.2026 | 53,19 | 54,16 | 52,05 | 52,54 | 0,36% | 173.664,00 |
| 06.01.2026 | 51,68 | 52,64 | 50,96 | 52,35 | 0,75% | 196.193,00 |
| 05.01.2026 | 50,72 | 52,73 | 50,71 | 51,96 | 2,06% | 183.202,00 |
| 02.01.2026 | 50,83 | 51,22 | 49,98 | 50,91 | 0,24% | 197.142,00 |
| 31.12.2025 | 51,24 | 51,31 | 50,63 | 50,79 | -1,32% | 255.551,00 |
| 30.12.2025 | 51,85 | 51,93 | 51,34 | 51,47 | -0,90% | 134.794,00 |
| 29.12.2025 | 52,07 | 52,19 | 51,55 | 51,94 | -0,25% | 108.407,00 |
| 26.12.2025 | 52,12 | 52,93 | 51,88 | 52,07 | -0,10% | 87.777,00 |
| 24.12.2025 | 52,07 | 52,38 | 51,97 | 52,12 | -0,31% | 96.882,00 |
| 23.12.2025 | 52,79 | 53,16 | 52,17 | 52,28 | -1,04% | 108.985,00 |
| 22.12.2025 | 52,36 | 53,47 | 52,36 | 52,83 | 1,01% | 168.843,00 |
| 19.12.2025 | 53,05 | 53,43 | 51,76 | 52,30 | -1,73% | 983.865,00 |
| 18.12.2025 | 53,62 | 53,79 | 52,14 | 53,22 | 0,23% | 145.414,00 |
| 17.12.2025 | 53,38 | 54,31 | 52,86 | 53,10 | -0,84% | 235.905,00 |
| 16.12.2025 | 53,69 | 53,85 | 53,27 | 53,55 | 0,15% | 212.743,00 |
| 15.12.2025 | 53,71 | 54,03 | 53,32 | 53,47 | 0,21% | 203.921,00 |
| 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 | 1,18% | 186.089,00 |
| 10.12.2025 | 51,12 | 53,18 | 51,04 | 52,75 | 3,03% | 269.613,00 |
| 09.12.2025 | 51,24 | 51,97 | 50,79 | 51,20 | 0,00% | 153.974,00 |
| 08.12.2025 | 51,27 | 51,73 | 50,99 | 51,20 | 0,43% | 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 | -0,19% | 126.905,00 |
| 03.12.2025 | 50,82 | 51,92 | 50,82 | 51,71 | 2,11% | 155.620,00 |
| 02.12.2025 | 51,56 | 51,56 | 50,61 | 50,64 | -1,23% | 140.552,00 |
| 01.12.2025 | 50,50 | 51,70 | 50,50 | 51,27 | 0,51% | 120.780,00 |
| 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 | 3,64% | 323.485,00 |
| 24.11.2025 | 50,26 | 50,30 | 49,70 | 49,75 | -1,29% | 163.579,00 |
| 21.11.2025 | 49,04 | 51,00 | 48,20 | 50,40 | 2,84% | 240.379,00 |
| 20.11.2025 | 49,85 | 50,69 | 48,98 | 49,01 | -0,43% | 121.789,00 |
| 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 | 0,54% | 181.844,00 |
| 17.11.2025 | 50,67 | 50,71 | 47,83 | 48,19 | -5,42% | 177.004,00 |
| 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 | -1,56% | 222.026,00 |
| 12.11.2025 | 50,76 | 51,58 | 50,67 | 50,77 | -0,26% | 154.602,00 |
| 11.11.2025 | 50,88 | 51,29 | 50,56 | 50,90 | -0,14% | 129.712,00 |
| 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 | 1,17% | 147.758,00 |