31,630$
0,25%
Echtzeit-Aktienkurs First Bancorp
Bid:
Ask:
Aktienkurse zur First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 31,96 | 31,97 | 31,54 | 31,72 | 0,54% | 6.178,00 |
| 25.04.2024 | 33,81 | 33,81 | 31,45 | 31,55 | -8,55% | 256.106,00 |
| 24.04.2024 | 33,61 | 34,60 | 33,61 | 34,50 | 1,14% | 147.423,00 |
| 23.04.2024 | 33,29 | 34,45 | 33,20 | 34,11 | 2,56% | 139.856,00 |
| 22.04.2024 | 32,65 | 33,49 | 32,41 | 33,26 | 2,94% | 79.066,00 |
| 19.04.2024 | 31,07 | 32,36 | 31,07 | 32,31 | 3,34% | 155.237,00 |
| 18.04.2024 | 31,00 | 31,55 | 30,83 | 31,27 | 1,12% | 111.261,00 |
| 17.04.2024 | 31,68 | 31,68 | 30,87 | 30,92 | -0,87% | 120.359,00 |
| 16.04.2024 | 31,48 | 31,70 | 31,10 | 31,19 | -1,92% | 75.259,00 |
| 15.04.2024 | 32,27 | 32,58 | 31,39 | 31,80 | -0,62% | 94.669,00 |
| 12.04.2024 | 32,40 | 32,68 | 31,85 | 32,00 | -1,87% | 181.163,00 |
| 11.04.2024 | 32,78 | 32,82 | 32,21 | 32,61 | -0,28% | 96.580,00 |
| 10.04.2024 | 33,52 | 33,76 | 32,17 | 32,70 | -5,30% | 144.963,00 |
| 09.04.2024 | 34,44 | 35,04 | 34,34 | 34,53 | 0,49% | 53.365,00 |
| 08.04.2024 | 34,35 | 34,59 | 34,10 | 34,36 | 0,94% | 73.007,00 |
| 05.04.2024 | 34,12 | 34,50 | 33,89 | 34,04 | -0,47% | 82.981,00 |
| 04.04.2024 | 34,25 | 34,85 | 34,17 | 34,20 | 0,56% | 102.076,00 |
| 03.04.2024 | 33,94 | 34,36 | 33,94 | 34,01 | -0,70% | 51.647,00 |
| 02.04.2024 | 34,81 | 35,08 | 34,08 | 34,25 | -3,06% | 92.913,00 |
| 01.04.2024 | 36,35 | 36,35 | 34,30 | 35,33 | -2,19% | 73.121,00 |
| 28.03.2024 | 35,88 | 36,51 | 35,18 | 36,12 | 0,64% | 163.175,00 |
| 27.03.2024 | 34,90 | 35,94 | 34,52 | 35,89 | 3,25% | 115.344,00 |
| 26.03.2024 | 35,35 | 35,35 | 34,70 | 34,76 | -1,22% | 81.101,00 |
| 25.03.2024 | 35,20 | 35,81 | 35,03 | 35,19 | 0,46% | 77.639,00 |
| 22.03.2024 | 35,22 | 35,44 | 34,69 | 35,03 | -0,91% | 164.370,00 |
| 21.03.2024 | 35,12 | 35,60 | 35,04 | 35,35 | 1,70% | 73.272,00 |
| 20.03.2024 | 33,19 | 35,15 | 32,91 | 34,76 | 4,45% | 96.652,00 |
| 19.03.2024 | 33,38 | 34,01 | 33,26 | 33,28 | -0,51% | 91.522,00 |
| 18.03.2024 | 34,15 | 34,25 | 33,36 | 33,45 | -1,79% | 116.520,00 |
| 15.03.2024 | 33,28 | 34,20 | 33,28 | 34,06 | 2,25% | 344.379,00 |
| 14.03.2024 | 34,00 | 34,00 | 33,12 | 33,31 | -2,63% | 64.465,00 |
| 13.03.2024 | 34,09 | 34,79 | 33,97 | 34,21 | 0,00% | 38.586,00 |
| 12.03.2024 | 34,88 | 34,89 | 34,19 | 34,21 | -2,54% | 84.569,00 |
| 11.03.2024 | 34,97 | 35,25 | 34,97 | 35,10 | -0,45% | 54.640,00 |
| 08.03.2024 | 35,75 | 35,89 | 35,22 | 35,26 | 0,23% | 76.915,00 |
| 07.03.2024 | 35,51 | 35,76 | 35,06 | 35,18 | 0,63% | 92.338,00 |
| 06.03.2024 | 34,99 | 35,63 | 34,04 | 34,96 | 0,20% | 72.043,00 |
| 05.03.2024 | 33,47 | 35,20 | 33,47 | 34,89 | 3,35% | 71.444,00 |
| 04.03.2024 | 34,04 | 34,89 | 33,68 | 33,76 | -0,65% | 72.313,00 |
| 01.03.2024 | 33,91 | 34,07 | 33,18 | 33,98 | -0,41% | 122.995,00 |
| 29.02.2024 | 34,33 | 34,77 | 33,94 | 34,12 | 1,70% | 78.353,00 |
| 28.02.2024 | 33,34 | 33,90 | 33,18 | 33,55 | -0,47% | 120.632,00 |
| 27.02.2024 | 34,16 | 34,52 | 33,61 | 33,71 | -0,15% | 55.703,00 |
| 26.02.2024 | 33,80 | 34,18 | 33,45 | 33,76 | -1,14% | 108.196,00 |
| 23.02.2024 | 34,23 | 34,73 | 33,82 | 34,15 | -0,32% | 105.437,00 |
| 22.02.2024 | 34,56 | 34,70 | 33,92 | 34,26 | -1,44% | 115.466,00 |
| 21.02.2024 | 34,92 | 35,01 | 34,60 | 34,76 | -1,11% | 102.007,00 |
| 20.02.2024 | 35,17 | 35,70 | 35,07 | 35,15 | -1,26% | 56.560,00 |
| 16.02.2024 | 35,53 | 35,90 | 35,09 | 35,60 | -0,97% | 135.973,00 |
| 15.02.2024 | 34,80 | 36,37 | 34,45 | 35,95 | 4,54% | 141.769,00 |
| 14.02.2024 | 34,47 | 34,97 | 33,61 | 34,39 | 1,33% | 81.064,00 |
| 13.02.2024 | 34,54 | 35,00 | 33,42 | 33,94 | -5,75% | 137.732,00 |
| 12.02.2024 | 35,37 | 36,64 | 35,37 | 36,01 | 1,47% | 129.220,00 |
| 09.02.2024 | 34,71 | 35,76 | 33,82 | 35,49 | 2,78% | 202.811,00 |
| 08.02.2024 | 34,24 | 34,63 | 34,22 | 34,53 | 0,96% | 101.514,00 |
| 07.02.2024 | 34,20 | 34,35 | 33,26 | 34,20 | -0,06% | 131.021,00 |
| 06.02.2024 | 34,26 | 34,74 | 34,01 | 34,22 | -0,32% | 137.482,00 |
| 05.02.2024 | 34,57 | 34,89 | 33,97 | 34,33 | -1,77% | 143.370,00 |
| 02.02.2024 | 34,00 | 35,35 | 33,80 | 34,95 | 1,16% | 233.217,00 |
| 01.02.2024 | 35,00 | 35,19 | 33,20 | 34,55 | -0,03% | 234.453,00 |
| 31.01.2024 | 35,35 | 35,79 | 34,51 | 34,56 | -4,77% | 246.742,00 |
| 30.01.2024 | 36,50 | 36,58 | 36,20 | 36,29 | -0,55% | 146.436,00 |
| 29.01.2024 | 35,18 | 36,49 | 35,04 | 36,49 | 3,58% | 95.360,00 |
| 26.01.2024 | 35,05 | 35,31 | 34,77 | 35,23 | 1,41% | 107.294,00 |
| 25.01.2024 | 36,00 | 36,63 | 34,58 | 34,74 | -2,14% | 143.479,00 |
| 24.01.2024 | 35,60 | 35,87 | 35,26 | 35,50 | 0,37% | 114.181,00 |
| 23.01.2024 | 36,44 | 36,44 | 35,07 | 35,37 | -1,70% | 147.178,00 |
| 22.01.2024 | 35,05 | 37,49 | 35,05 | 35,98 | 3,75% | 167.268,00 |
| 19.01.2024 | 33,91 | 34,69 | 33,49 | 34,68 | 3,00% | 138.219,00 |
| 18.01.2024 | 33,65 | 34,25 | 33,40 | 33,67 | 0,61% | 110.355,00 |
| 17.01.2024 | 33,03 | 33,85 | 33,03 | 33,47 | -0,87% | 91.255,00 |
| 16.01.2024 | 34,07 | 34,33 | 33,67 | 33,76 | -2,51% | 156.852,00 |
| 12.01.2024 | 35,25 | 35,25 | 34,35 | 34,63 | -0,72% | 116.369,00 |
| 11.01.2024 | 35,24 | 35,28 | 34,30 | 34,88 | -1,97% | 412.064,00 |
| 10.01.2024 | 35,58 | 35,79 | 35,26 | 35,58 | -0,67% | 110.139,00 |
| 09.01.2024 | 35,73 | 35,97 | 35,44 | 35,82 | -1,35% | 59.796,00 |
| 08.01.2024 | 36,23 | 36,52 | 35,92 | 36,31 | 0,08% | 61.643,00 |
| 05.01.2024 | 35,87 | 36,78 | 35,87 | 36,28 | 0,14% | 170.004,00 |
| 04.01.2024 | 35,87 | 36,42 | 35,86 | 36,23 | 1,37% | 93.794,00 |
| 03.01.2024 | 36,91 | 37,02 | 35,67 | 35,74 | -4,08% | 115.420,00 |
| 02.01.2024 | 36,54 | 37,57 | 36,54 | 37,26 | 0,68% | 135.003,00 |
| 29.12.2023 | 37,59 | 37,81 | 36,90 | 37,01 | -1,86% | 99.338,00 |
| 28.12.2023 | 37,83 | 38,07 | 37,60 | 37,71 | -1,36% | 93.201,00 |
| 27.12.2023 | 38,07 | 38,51 | 37,80 | 38,23 | 0,21% | 79.103,00 |
| 26.12.2023 | 37,75 | 38,30 | 37,47 | 38,15 | 1,76% | 89.533,00 |
| 22.12.2023 | 37,49 | 37,85 | 37,40 | 37,49 | 0,86% | 134.747,00 |
| 21.12.2023 | 36,73 | 37,22 | 36,47 | 37,17 | 2,34% | 151.390,00 |
| 20.12.2023 | 36,75 | 37,90 | 36,31 | 36,32 | -2,02% | 158.750,00 |
| 19.12.2023 | 36,81 | 37,64 | 36,50 | 37,07 | 1,28% | 114.528,00 |
| 18.12.2023 | 37,59 | 37,65 | 36,46 | 36,60 | -2,37% | 170.128,00 |
| 15.12.2023 | 37,74 | 37,97 | 37,33 | 37,49 | -0,05% | 1.076.896,00 |
| 14.12.2023 | 36,91 | 37,94 | 36,69 | 37,51 | 4,46% | 330.310,00 |
| 13.12.2023 | 33,74 | 35,93 | 33,48 | 35,91 | 7,32% | 128.994,00 |
| 12.12.2023 | 33,74 | 34,04 | 33,44 | 33,46 | -0,77% | 111.520,00 |
| 11.12.2023 | 34,01 | 34,01 | 33,61 | 33,72 | -1,20% | 88.478,00 |
| 08.12.2023 | 33,79 | 34,40 | 33,51 | 34,13 | 0,83% | 129.648,00 |
| 07.12.2023 | 33,26 | 33,88 | 33,08 | 33,85 | 2,61% | 133.953,00 |
| 06.12.2023 | 33,22 | 34,16 | 32,99 | 32,99 | -0,30% | 159.349,00 |
| 05.12.2023 | 33,53 | 33,53 | 32,93 | 33,09 | -1,37% | 99.215,00 |
| 04.12.2023 | 32,69 | 33,69 | 32,46 | 33,55 | 2,10% | 152.132,00 |