41,950$
-0,50%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 42,24 | 42,25 | 41,88 | 41,88 | -0,66% | 1.658,00 |
| 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 |
| 24.03.2025 | 41,20 | 41,81 | 41,07 | 41,51 | 2,44% | 147.664,00 |
| 21.03.2025 | 40,23 | 40,60 | 39,89 | 40,52 | 0,40% | 530.067,00 |
| 20.03.2025 | 40,34 | 41,11 | 40,33 | 40,36 | -0,62% | 226.636,00 |
| 19.03.2025 | 40,24 | 41,19 | 40,12 | 40,61 | 0,62% | 187.657,00 |
| 18.03.2025 | 40,25 | 40,59 | 40,02 | 40,36 | -0,15% | 187.721,00 |
| 17.03.2025 | 39,71 | 40,55 | 39,34 | 40,42 | 1,38% | 142.421,00 |
| 14.03.2025 | 39,39 | 40,40 | 39,39 | 39,87 | 1,97% | 138.305,00 |
| 13.03.2025 | 39,33 | 39,96 | 39,04 | 39,10 | -0,18% | 128.081,00 |
| 12.03.2025 | 39,01 | 39,65 | 38,48 | 39,17 | 1,18% | 205.552,00 |
| 11.03.2025 | 39,02 | 39,64 | 38,43 | 38,71 | -0,17% | 314.632,00 |
| 10.03.2025 | 39,58 | 39,93 | 38,52 | 38,78 | -3,82% | 182.748,00 |
| 07.03.2025 | 40,23 | 40,49 | 39,61 | 40,32 | -0,22% | 139.472,00 |
| 06.03.2025 | 39,56 | 40,58 | 39,44 | 40,41 | 0,12% | 196.733,00 |
| 05.03.2025 | 40,30 | 40,89 | 39,70 | 40,36 | 0,45% | 244.778,00 |
| 04.03.2025 | 41,04 | 41,21 | 39,97 | 40,18 | -3,58% | 165.429,00 |
| 03.03.2025 | 41,96 | 43,10 | 41,31 | 41,67 | -0,69% | 129.843,00 |
| 28.02.2025 | 41,34 | 42,53 | 40,24 | 41,96 | 1,77% | 159.251,00 |
| 27.02.2025 | 40,78 | 41,51 | 40,68 | 41,23 | 0,61% | 151.779,00 |
| 26.02.2025 | 41,24 | 41,42 | 40,40 | 40,98 | -0,61% | 243.040,00 |
| 25.02.2025 | 41,59 | 42,68 | 41,06 | 41,23 | -0,31% | 184.389,00 |
| 24.02.2025 | 42,19 | 42,84 | 41,20 | 41,36 | -0,84% | 166.903,00 |
| 21.02.2025 | 42,91 | 43,73 | 41,53 | 41,71 | -1,77% | 203.734,00 |
| 20.02.2025 | 42,73 | 43,75 | 41,73 | 42,46 | -1,19% | 158.307,00 |
| 19.02.2025 | 42,30 | 43,26 | 42,09 | 42,97 | -0,69% | 136.655,00 |
| 18.02.2025 | 43,18 | 44,48 | 42,99 | 43,27 | 0,19% | 159.223,00 |
| 14.02.2025 | 43,61 | 44,00 | 43,16 | 43,19 | -0,28% | 84.990,00 |
| 13.02.2025 | 43,50 | 44,35 | 42,32 | 43,31 | 0,67% | 120.097,00 |
| 12.02.2025 | 43,73 | 43,91 | 43,01 | 43,02 | -3,67% | 173.262,00 |
| 11.02.2025 | 43,34 | 44,69 | 43,34 | 44,66 | 2,17% | 127.489,00 |
| 10.02.2025 | 44,05 | 44,75 | 43,49 | 43,71 | -0,57% | 158.047,00 |
| 07.02.2025 | 45,16 | 45,18 | 43,80 | 43,96 | -4,31% | 234.388,00 |
| 06.02.2025 | 45,57 | 46,14 | 45,33 | 45,94 | 0,97% | 143.456,00 |
| 05.02.2025 | 45,07 | 45,51 | 44,50 | 45,50 | 1,86% | 148.323,00 |
| 04.02.2025 | 42,99 | 44,69 | 42,76 | 44,67 | 3,31% | 118.916,00 |
| 03.02.2025 | 44,83 | 44,83 | 42,80 | 43,24 | -2,02% | 192.188,00 |
| 31.01.2025 | 42,59 | 44,45 | 42,59 | 44,13 | 1,26% | 331.928,00 |
| 30.01.2025 | 40,66 | 44,54 | 40,66 | 43,58 | -0,82% | 194.080,00 |
| 29.01.2025 | 44,42 | 44,54 | 43,28 | 43,94 | -0,43% | 208.149,00 |
| 28.01.2025 | 44,27 | 44,69 | 43,97 | 44,13 | -0,96% | 158.365,00 |
| 27.01.2025 | 44,13 | 45,34 | 43,55 | 44,56 | 1,41% | 192.164,00 |
| 24.01.2025 | 43,71 | 44,35 | 43,61 | 43,94 | 0,32% | 162.777,00 |
| 23.01.2025 | 43,30 | 44,28 | 43,30 | 43,80 | -0,23% | 168.603,00 |
| 22.01.2025 | 44,16 | 44,90 | 43,70 | 43,90 | -1,26% | 174.962,00 |
| 21.01.2025 | 44,47 | 46,29 | 44,24 | 44,46 | 0,72% | 155.430,00 |
| 17.01.2025 | 43,85 | 44,38 | 43,45 | 44,14 | 1,49% | 240.459,00 |
| 16.01.2025 | 43,49 | 43,87 | 43,12 | 43,49 | -0,53% | 201.543,00 |
| 15.01.2025 | 44,61 | 45,00 | 43,37 | 43,72 | 1,56% | 146.611,00 |
| 14.01.2025 | 41,64 | 43,06 | 41,64 | 43,05 | 4,34% | 167.811,00 |
| 13.01.2025 | 40,40 | 41,36 | 40,19 | 41,26 | 0,73% | 148.485,00 |
| 10.01.2025 | 41,38 | 41,39 | 40,39 | 40,96 | -3,14% | 152.530,00 |
| 08.01.2025 | 42,50 | 42,79 | 42,05 | 42,29 | -0,80% | 105.874,00 |
| 07.01.2025 | 43,47 | 43,48 | 42,15 | 42,63 | -1,27% | 135.082,00 |
| 06.01.2025 | 43,38 | 44,11 | 43,10 | 43,18 | -0,46% | 132.349,00 |
| 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 |