43,330$
0,77%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 43,02 | 43,60 | 42,22 | 43,38 | 0,88% | 228.488,00 |
| 02.01.2025 | 44,16 | 46,17 | 42,97 | 43,00 | -2,21% | 129.606,00 |
| 31.12.2024 | 44,26 | 44,55 | 43,74 | 43,97 | -0,61% | 84.137,00 |
| 30.12.2024 | 44,20 | 44,53 | 43,24 | 44,24 | -0,36% | 102.983,00 |
| 27.12.2024 | 44,75 | 45,04 | 43,87 | 44,40 | -1,70% | 124.328,00 |
| 26.12.2024 | 44,52 | 45,34 | 44,33 | 45,17 | 0,56% | 103.948,00 |
| 24.12.2024 | 44,61 | 44,93 | 44,30 | 44,92 | 1,06% | 49.396,00 |
| 23.12.2024 | 44,39 | 44,95 | 44,08 | 44,45 | -0,54% | 113.812,00 |
| 20.12.2024 | 43,41 | 45,03 | 43,41 | 44,69 | 2,62% | 551.464,00 |
| 19.12.2024 | 44,37 | 45,46 | 43,40 | 43,55 | -0,77% | 222.729,00 |
| 18.12.2024 | 47,84 | 47,84 | 43,52 | 43,89 | -7,31% | 233.496,00 |
| 17.12.2024 | 47,90 | 48,18 | 47,06 | 47,35 | -1,23% | 241.126,00 |
| 16.12.2024 | 47,42 | 48,06 | 47,17 | 47,94 | 0,80% | 245.096,00 |
| 13.12.2024 | 47,20 | 47,56 | 46,75 | 47,56 | 0,49% | 268.626,00 |
| 12.12.2024 | 47,96 | 48,31 | 46,90 | 47,33 | -1,50% | 145.513,00 |
| 11.12.2024 | 48,65 | 48,91 | 48,04 | 48,05 | -0,04% | 194.604,00 |
| 10.12.2024 | 48,27 | 49,05 | 47,43 | 48,07 | -0,54% | 289.342,00 |
| 09.12.2024 | 48,32 | 48,62 | 48,03 | 48,33 | 0,83% | 207.349,00 |
| 06.12.2024 | 47,97 | 47,99 | 47,19 | 47,93 | 0,59% | 93.731,00 |
| 05.12.2024 | 47,85 | 48,42 | 47,54 | 47,65 | 0,02% | 134.632,00 |
| 04.12.2024 | 46,81 | 47,72 | 46,78 | 47,64 | 1,93% | 157.324,00 |
| 03.12.2024 | 47,32 | 47,67 | 46,71 | 46,74 | -1,18% | 123.290,00 |
| 02.12.2024 | 47,26 | 47,72 | 46,48 | 47,30 | 0,00% | 167.180,00 |
| 29.11.2024 | 48,17 | 48,17 | 46,93 | 47,30 | -1,17% | 110.358,00 |
| 27.11.2024 | 48,71 | 49,11 | 47,84 | 47,86 | -1,48% | 170.140,00 |
| 26.11.2024 | 49,03 | 49,43 | 48,57 | 48,58 | -1,26% | 252.785,00 |
| 25.11.2024 | 48,84 | 50,34 | 48,61 | 49,20 | 2,24% | 408.638,00 |
| 22.11.2024 | 46,96 | 48,19 | 46,79 | 48,12 | 2,97% | 181.930,00 |
| 21.11.2024 | 45,36 | 46,85 | 45,06 | 46,73 | 3,91% | 57.361,00 |
| 20.11.2024 | 45,31 | 45,32 | 44,31 | 44,97 | -0,77% | 120.871,00 |
| 19.11.2024 | 44,69 | 45,45 | 44,44 | 45,32 | -0,37% | 120.983,00 |
| 18.11.2024 | 45,75 | 46,13 | 45,45 | 45,49 | -0,57% | 127.950,00 |
| 15.11.2024 | 46,77 | 46,85 | 45,43 | 45,75 | -1,76% | 164.341,00 |
| 14.11.2024 | 46,84 | 47,10 | 46,05 | 46,57 | -0,13% | 116.236,00 |
| 13.11.2024 | 47,39 | 48,12 | 46,53 | 46,63 | -0,43% | 213.927,00 |
| 12.11.2024 | 46,92 | 47,62 | 46,59 | 46,83 | -0,15% | 200.418,00 |
| 11.11.2024 | 46,30 | 47,69 | 46,16 | 46,90 | 3,37% | 375.070,00 |
| 08.11.2024 | 45,39 | 45,80 | 44,72 | 45,37 | 0,91% | 217.735,00 |
| 07.11.2024 | 46,54 | 46,66 | 44,66 | 44,96 | -4,64% | 284.582,00 |
| 06.11.2024 | 45,00 | 48,21 | 44,30 | 47,15 | 11,81% | 616.557,00 |
| 05.11.2024 | 41,20 | 42,20 | 41,02 | 42,17 | 2,39% | 85.495,00 |
| 04.11.2024 | 41,31 | 41,50 | 40,50 | 41,19 | -1,09% | 62.191,00 |
| 01.11.2024 | 42,13 | 42,55 | 41,47 | 41,64 | -0,17% | 70.954,00 |
| 31.10.2024 | 42,40 | 42,62 | 41,70 | 41,71 | -1,84% | 64.826,00 |
| 30.10.2024 | 42,03 | 43,39 | 42,03 | 42,49 | 0,73% | 113.021,00 |
| 29.10.2024 | 42,33 | 42,64 | 42,08 | 42,18 | -1,15% | 53.601,00 |
| 28.10.2024 | 41,47 | 42,96 | 41,45 | 42,67 | 4,23% | 167.637,00 |
| 25.10.2024 | 41,99 | 42,09 | 40,86 | 40,94 | -1,52% | 154.405,00 |
| 24.10.2024 | 41,50 | 41,88 | 40,99 | 41,57 | -1,93% | 160.771,00 |
| 23.10.2024 | 41,90 | 42,49 | 41,17 | 42,39 | 0,24% | 98.519,00 |
| 22.10.2024 | 41,94 | 42,33 | 41,76 | 42,29 | 0,76% | 88.502,00 |
| 21.10.2024 | 43,66 | 43,66 | 41,84 | 41,97 | -3,87% | 139.968,00 |
| 18.10.2024 | 44,53 | 44,53 | 43,60 | 43,66 | -2,15% | 115.179,00 |
| 17.10.2024 | 44,20 | 44,69 | 43,85 | 44,62 | 0,47% | 137.051,00 |
| 16.10.2024 | 44,38 | 44,90 | 44,26 | 44,41 | 1,32% | 179.998,00 |
| 15.10.2024 | 43,65 | 44,99 | 43,31 | 43,83 | 0,71% | 209.252,00 |
| 14.10.2024 | 42,55 | 43,70 | 42,31 | 43,52 | 2,26% | 147.645,00 |
| 11.10.2024 | 41,53 | 43,08 | 41,53 | 42,56 | 3,03% | 157.055,00 |
| 10.10.2024 | 41,28 | 41,46 | 40,82 | 41,31 | -0,17% | 147.856,00 |
| 09.10.2024 | 40,93 | 41,74 | 40,92 | 41,38 | 0,71% | 87.799,00 |
| 08.10.2024 | 41,55 | 41,63 | 41,07 | 41,09 | -0,82% | 84.168,00 |
| 07.10.2024 | 41,61 | 41,69 | 41,15 | 41,43 | -0,72% | 70.929,00 |
| 04.10.2024 | 41,58 | 42,10 | 41,27 | 41,73 | 1,68% | 124.310,00 |
| 03.10.2024 | 40,53 | 41,07 | 40,11 | 41,04 | 1,03% | 117.991,00 |
| 02.10.2024 | 40,38 | 41,25 | 40,38 | 40,62 | 0,59% | 111.127,00 |
| 01.10.2024 | 41,42 | 41,42 | 40,00 | 40,38 | -2,84% | 101.492,00 |
| 30.09.2024 | 41,11 | 41,97 | 40,82 | 41,56 | 0,63% | 151.617,00 |
| 27.09.2024 | 41,80 | 41,99 | 41,12 | 41,30 | -0,27% | 123.925,00 |
| 26.09.2024 | 41,95 | 41,98 | 41,37 | 41,41 | 0,00% | 118.116,00 |
| 25.09.2024 | 42,17 | 42,17 | 41,31 | 41,41 | -1,76% | 135.809,00 |
| 24.09.2024 | 43,15 | 43,29 | 42,07 | 42,15 | -2,52% | 139.744,00 |
| 23.09.2024 | 43,86 | 44,00 | 43,02 | 43,24 | -0,87% | 155.450,00 |
| 20.09.2024 | 44,24 | 44,55 | 43,44 | 43,62 | -2,07% | 655.360,00 |
| 19.09.2024 | 43,76 | 44,60 | 43,11 | 44,54 | 3,34% | 231.261,00 |
| 18.09.2024 | 43,03 | 44,79 | 42,24 | 43,10 | 0,58% | 209.842,00 |
| 17.09.2024 | 43,00 | 44,14 | 42,54 | 42,85 | 0,33% | 252.647,00 |
| 16.09.2024 | 42,50 | 42,97 | 41,91 | 42,71 | 0,66% | 134.628,00 |
| 13.09.2024 | 41,86 | 42,50 | 41,66 | 42,43 | 2,84% | 146.967,00 |
| 12.09.2024 | 41,56 | 41,73 | 40,91 | 41,26 | 0,12% | 97.832,00 |
| 11.09.2024 | 40,92 | 41,40 | 39,88 | 41,21 | -0,36% | 163.575,00 |
| 10.09.2024 | 41,25 | 41,53 | 40,55 | 41,36 | 0,19% | 170.511,00 |
| 09.09.2024 | 40,98 | 41,54 | 40,63 | 41,28 | 0,88% | 166.874,00 |
| 06.09.2024 | 41,55 | 41,99 | 40,59 | 40,92 | -1,33% | 144.729,00 |
| 05.09.2024 | 41,85 | 41,93 | 41,13 | 41,47 | -0,22% | 115.584,00 |
| 04.09.2024 | 41,99 | 42,37 | 41,33 | 41,56 | -1,63% | 157.421,00 |
| 03.09.2024 | 41,93 | 42,66 | 41,93 | 42,25 | -0,54% | 147.954,00 |
| 30.08.2024 | 42,10 | 42,55 | 41,83 | 42,48 | 1,14% | 126.315,00 |
| 29.08.2024 | 42,40 | 42,44 | 41,66 | 42,00 | 0,19% | 124.951,00 |
| 28.08.2024 | 41,57 | 42,38 | 41,27 | 41,92 | 0,96% | 193.061,00 |
| 27.08.2024 | 42,07 | 42,07 | 41,39 | 41,52 | -1,77% | 102.811,00 |
| 26.08.2024 | 43,28 | 43,42 | 42,24 | 42,27 | -1,58% | 103.561,00 |
| 23.08.2024 | 41,43 | 44,00 | 41,43 | 42,95 | 4,68% | 188.325,00 |
| 22.08.2024 | 40,78 | 41,50 | 40,43 | 41,03 | 0,20% | 43.583,00 |
| 21.08.2024 | 41,35 | 41,35 | 40,48 | 40,95 | -0,07% | 80.642,00 |
| 20.08.2024 | 41,51 | 41,51 | 40,76 | 40,98 | -1,99% | 143.205,00 |
| 19.08.2024 | 41,06 | 42,23 | 40,96 | 41,81 | 1,98% | 409.595,00 |
| 16.08.2024 | 39,93 | 41,08 | 39,93 | 41,00 | 2,63% | 152.392,00 |
| 15.08.2024 | 40,16 | 40,62 | 39,79 | 39,95 | 2,12% | 122.034,00 |
| 14.08.2024 | 39,74 | 39,74 | 38,63 | 39,12 | -1,16% | 102.170,00 |
| 13.08.2024 | 39,52 | 39,65 | 38,65 | 39,58 | 1,72% | 153.470,00 |