2.057,930$
-2,80%
Echtzeit-Aktienkurs First Citizens BancShares
Bid:
Ask:
Aktienkurse zur First Citizens BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2.107,15 | 2.117,99 | 2.049,23 | 2.049,25 | -3,21% | 72.498,00 |
| 20.02.2025 | 2.156,14 | 2.156,14 | 2.080,19 | 2.117,11 | -1,84% | 52.526,00 |
| 19.02.2025 | 2.147,67 | 2.170,01 | 2.138,62 | 2.156,78 | -0,40% | 50.878,00 |
| 18.02.2025 | 2.152,42 | 2.190,57 | 2.152,42 | 2.165,51 | 1,12% | 72.879,00 |
| 14.02.2025 | 2.101,05 | 2.141,49 | 2.100,05 | 2.141,49 | 1,64% | 34.868,00 |
| 13.02.2025 | 2.125,31 | 2.140,00 | 2.102,57 | 2.107,02 | -0,86% | 72.700,00 |
| 12.02.2025 | 2.146,75 | 2.152,98 | 2.125,31 | 2.125,31 | -1,42% | 42.241,00 |
| 11.02.2025 | 2.135,45 | 2.174,89 | 2.135,45 | 2.155,94 | 0,06% | 49.183,00 |
| 10.02.2025 | 2.218,59 | 2.218,59 | 2.153,66 | 2.154,57 | -2,88% | 58.289,00 |
| 07.02.2025 | 2.213,00 | 2.237,50 | 2.173,75 | 2.218,40 | 0,36% | 65.466,00 |
| 06.02.2025 | 2.196,79 | 2.214,01 | 2.183,53 | 2.210,47 | 1,73% | 48.207,00 |
| 05.02.2025 | 2.164,99 | 2.180,04 | 2.151,57 | 2.172,79 | 1,07% | 48.213,00 |
| 04.02.2025 | 2.110,46 | 2.163,86 | 2.110,46 | 2.149,72 | 0,36% | 44.590,00 |
| 03.02.2025 | 2.164,44 | 2.173,29 | 2.135,00 | 2.142,01 | -2,84% | 64.147,00 |
| 31.01.2025 | 2.210,00 | 2.245,33 | 2.202,70 | 2.204,69 | -0,61% | 41.405,00 |
| 30.01.2025 | 2.217,08 | 2.231,70 | 2.202,79 | 2.218,30 | 0,83% | 56.007,00 |
| 29.01.2025 | 2.190,72 | 2.222,51 | 2.175,40 | 2.199,94 | 0,95% | 61.258,00 |
| 28.01.2025 | 2.160,01 | 2.197,58 | 2.119,24 | 2.179,18 | -0,14% | 102.595,00 |
| 27.01.2025 | 2.183,95 | 2.217,00 | 2.162,29 | 2.182,30 | -1,92% | 125.006,00 |
| 24.01.2025 | 2.315,61 | 2.412,93 | 2.223,04 | 2.225,00 | 0,38% | 151.278,00 |
| 23.01.2025 | 2.235,89 | 2.252,28 | 2.210,77 | 2.216,49 | -0,07% | 106.065,00 |
| 22.01.2025 | 2.227,79 | 2.234,74 | 2.204,56 | 2.218,11 | -0,58% | 68.095,00 |
| 21.01.2025 | 2.207,34 | 2.250,01 | 2.204,47 | 2.231,14 | 1,93% | 76.311,00 |
| 17.01.2025 | 2.160,07 | 2.192,90 | 2.154,16 | 2.188,94 | 1,53% | 51.697,00 |
| 16.01.2025 | 2.141,89 | 2.172,01 | 2.099,11 | 2.156,01 | 0,16% | 59.926,00 |
| 15.01.2025 | 2.197,99 | 2.204,22 | 2.131,67 | 2.152,52 | 0,59% | 85.110,00 |
| 14.01.2025 | 2.120,00 | 2.144,93 | 2.093,52 | 2.140,00 | 2,61% | 56.880,00 |
| 13.01.2025 | 2.030,92 | 2.088,78 | 2.030,92 | 2.085,61 | 1,06% | 66.892,00 |
| 10.01.2025 | 2.083,18 | 2.083,34 | 2.040,28 | 2.063,80 | -1,44% | 69.680,00 |
| 08.01.2025 | 2.106,87 | 2.111,66 | 2.089,51 | 2.094,00 | -1,08% | 51.712,00 |
| 07.01.2025 | 2.155,12 | 2.161,67 | 2.109,26 | 2.116,86 | -1,53% | 73.538,00 |
| 06.01.2025 | 2.172,12 | 2.204,75 | 2.127,99 | 2.149,75 | -0,04% | 92.802,00 |
| 03.01.2025 | 2.109,22 | 2.152,91 | 2.089,83 | 2.150,62 | 2,29% | 48.213,00 |
| 02.01.2025 | 2.128,00 | 2.139,64 | 2.098,64 | 2.102,56 | -0,50% | 48.494,00 |
| 31.12.2024 | 2.116,61 | 2.134,13 | 2.108,19 | 2.113,02 | 0,00% | 51.208,00 |
| 30.12.2024 | 2.121,02 | 2.143,78 | 2.099,61 | 2.112,93 | -0,91% | 63.939,00 |
| 27.12.2024 | 2.144,93 | 2.155,69 | 2.117,30 | 2.132,44 | -0,96% | 41.546,00 |
| 26.12.2024 | 2.136,88 | 2.157,21 | 2.132,86 | 2.153,14 | 0,01% | 42.862,00 |
| 24.12.2024 | 2.116,89 | 2.159,61 | 2.116,89 | 2.152,98 | 1,18% | 30.598,00 |
| 23.12.2024 | 2.136,92 | 2.136,92 | 2.099,04 | 2.127,96 | -0,12% | 47.409,00 |
| 20.12.2024 | 2.053,18 | 2.131,00 | 2.033,65 | 2.130,51 | 2,88% | 160.969,00 |
| 19.12.2024 | 2.033,25 | 2.099,82 | 2.033,25 | 2.070,94 | 2,32% | 116.667,00 |
| 18.12.2024 | 2.129,82 | 2.133,23 | 2.024,01 | 2.024,01 | -3,98% | 79.290,00 |
| 17.12.2024 | 2.134,98 | 2.134,98 | 2.088,03 | 2.107,94 | -0,73% | 141.218,00 |
| 16.12.2024 | 2.088,60 | 2.128,66 | 2.087,91 | 2.123,44 | 1,75% | 87.692,00 |
| 13.12.2024 | 2.070,01 | 2.091,86 | 2.069,94 | 2.086,91 | 0,58% | 56.224,00 |
| 12.12.2024 | 2.103,15 | 2.104,02 | 2.062,51 | 2.074,88 | -1,09% | 69.381,00 |
| 11.12.2024 | 2.131,00 | 2.139,52 | 2.084,97 | 2.097,67 | -1,10% | 123.003,00 |
| 10.12.2024 | 2.171,44 | 2.180,35 | 2.115,68 | 2.121,05 | -1,46% | 82.597,00 |
| 09.12.2024 | 2.196,60 | 2.205,00 | 2.152,36 | 2.152,41 | -2,01% | 92.172,00 |
| 06.12.2024 | 2.207,94 | 2.207,94 | 2.177,00 | 2.196,60 | 0,04% | 53.977,00 |
| 05.12.2024 | 2.216,11 | 2.234,93 | 2.194,30 | 2.195,63 | -0,10% | 55.359,00 |
| 04.12.2024 | 2.201,85 | 2.204,00 | 2.138,81 | 2.197,92 | -0,54% | 84.510,00 |
| 03.12.2024 | 2.243,95 | 2.243,95 | 2.180,82 | 2.209,89 | -0,60% | 107.642,00 |
| 02.12.2024 | 2.301,03 | 2.329,01 | 2.221,15 | 2.223,21 | -3,13% | 117.767,00 |
| 29.11.2024 | 2.317,85 | 2.320,00 | 2.289,97 | 2.295,00 | -0,58% | 67.738,00 |
| 27.11.2024 | 2.344,25 | 2.350,48 | 2.308,48 | 2.308,48 | -0,75% | 52.279,00 |
| 26.11.2024 | 2.325,94 | 2.350,27 | 2.314,23 | 2.325,96 | -0,64% | 80.871,00 |
| 25.11.2024 | 2.352,94 | 2.388,78 | 2.321,18 | 2.341,02 | -0,51% | 177.844,00 |
| 22.11.2024 | 2.296,34 | 2.363,90 | 2.296,34 | 2.353,08 | 1,25% | 93.166,00 |
| 21.11.2024 | 2.268,82 | 2.325,40 | 2.268,82 | 2.323,93 | 2,89% | 11.240,00 |
| 20.11.2024 | 2.211,36 | 2.268,37 | 2.211,36 | 2.258,67 | 1,85% | 111.849,00 |
| 19.11.2024 | 2.162,98 | 2.240,35 | 2.162,98 | 2.217,73 | 1,06% | 87.855,00 |
| 18.11.2024 | 2.213,45 | 2.222,21 | 2.175,53 | 2.194,42 | -0,27% | 79.085,00 |
| 15.11.2024 | 2.169,80 | 2.203,18 | 2.164,06 | 2.200,46 | 2,25% | 63.438,00 |
| 14.11.2024 | 2.174,73 | 2.180,05 | 2.138,24 | 2.152,02 | -0,54% | 79.769,00 |
| 13.11.2024 | 2.196,45 | 2.224,33 | 2.160,84 | 2.163,67 | -0,47% | 60.237,00 |
| 12.11.2024 | 2.222,62 | 2.222,62 | 2.166,46 | 2.173,84 | -0,88% | 107.084,00 |
| 11.11.2024 | 2.207,68 | 2.208,51 | 2.184,77 | 2.193,07 | 1,27% | 98.112,00 |
| 08.11.2024 | 2.182,25 | 2.182,25 | 2.153,19 | 2.165,65 | -0,33% | 78.960,00 |
| 07.11.2024 | 2.245,18 | 2.253,19 | 2.167,16 | 2.172,87 | -4,39% | 124.813,00 |
| 06.11.2024 | 2.051,55 | 2.275,90 | 2.051,55 | 2.272,62 | 18,27% | 260.458,00 |
| 05.11.2024 | 1.901,01 | 1.932,53 | 1.901,01 | 1.921,51 | 0,82% | 67.594,00 |
| 04.11.2024 | 1.927,81 | 1.929,43 | 1.895,17 | 1.905,96 | -1,08% | 70.929,00 |
| 01.11.2024 | 1.935,00 | 1.962,15 | 1.923,96 | 1.926,77 | -0,46% | 76.168,00 |
| 31.10.2024 | 1.986,34 | 2.020,35 | 1.935,53 | 1.935,77 | -1,94% | 73.546,00 |
| 30.10.2024 | 1.930,88 | 1.987,16 | 1.930,88 | 1.974,06 | 1,57% | 78.458,00 |
| 29.10.2024 | 1.908,40 | 1.960,69 | 1.908,40 | 1.943,51 | 0,91% | 104.341,00 |
| 28.10.2024 | 1.882,82 | 1.932,22 | 1.881,79 | 1.926,03 | 2,35% | 83.159,00 |
| 25.10.2024 | 1.865,43 | 1.909,03 | 1.846,16 | 1.881,83 | 0,10% | 133.780,00 |
| 24.10.2024 | 1.950,00 | 1.950,00 | 1.795,06 | 1.879,94 | -9,73% | 305.436,00 |
| 23.10.2024 | 2.084,86 | 2.116,00 | 2.074,73 | 2.082,60 | 0,08% | 80.157,00 |
| 22.10.2024 | 2.043,21 | 2.085,24 | 2.033,06 | 2.081,00 | 1,07% | 62.412,00 |
| 21.10.2024 | 2.128,00 | 2.128,00 | 2.057,01 | 2.059,01 | -2,65% | 56.160,00 |
| 18.10.2024 | 2.080,01 | 2.119,16 | 2.078,27 | 2.115,01 | 1,43% | 62.784,00 |
| 17.10.2024 | 2.054,00 | 2.092,05 | 2.045,18 | 2.085,27 | 2,03% | 62.621,00 |
| 16.10.2024 | 2.044,74 | 2.056,45 | 2.030,12 | 2.043,81 | 0,85% | 63.393,00 |
| 15.10.2024 | 2.042,00 | 2.087,42 | 2.026,58 | 2.026,58 | -0,43% | 57.684,00 |
| 14.10.2024 | 2.023,00 | 2.041,14 | 2.023,00 | 2.035,43 | 0,71% | 55.959,00 |
| 11.10.2024 | 2.004,62 | 2.046,56 | 1.999,22 | 2.021,10 | 1,22% | 70.305,00 |
| 10.10.2024 | 1.974,84 | 2.004,78 | 1.974,84 | 1.996,73 | 1,11% | 60.782,00 |
| 09.10.2024 | 1.935,01 | 2.003,20 | 1.935,01 | 1.974,84 | 1,80% | 59.937,00 |
| 08.10.2024 | 1.949,69 | 1.969,03 | 1.936,70 | 1.939,90 | -0,42% | 62.567,00 |
| 07.10.2024 | 1.940,34 | 1.948,06 | 1.912,51 | 1.948,06 | -0,11% | 62.669,00 |
| 04.10.2024 | 1.889,90 | 1.956,02 | 1.889,90 | 1.950,12 | 4,74% | 94.468,00 |
| 03.10.2024 | 1.819,46 | 1.865,00 | 1.813,44 | 1.861,86 | 1,90% | 70.203,00 |
| 02.10.2024 | 1.809,72 | 1.833,11 | 1.809,72 | 1.827,23 | 0,46% | 68.678,00 |
| 01.10.2024 | 1.834,11 | 1.834,11 | 1.792,15 | 1.818,78 | -1,20% | 82.636,00 |
| 30.09.2024 | 1.840,24 | 1.850,00 | 1.814,73 | 1.840,95 | -0,25% | 102.292,00 |
| 27.09.2024 | 1.876,00 | 1.881,74 | 1.840,00 | 1.845,53 | -1,70% | 58.426,00 |