1.759,780$
-1,64%
Echtzeit-Aktienkurs First Citizens BancShares
Bid:
Ask:
Aktienkurse zur First Citizens BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1.787,44 | 1.793,64 | 1.746,91 | 1.759,77 | -1,79% | 162.445,00 |
| 30.09.2025 | 1.793,08 | 1.807,64 | 1.769,29 | 1.791,93 | -0,33% | 138.299,00 |
| 29.09.2025 | 1.845,10 | 1.845,10 | 1.790,61 | 1.797,80 | -2,84% | 258.469,00 |
| 26.09.2025 | 1.878,28 | 1.883,77 | 1.798,27 | 1.850,38 | -0,75% | 227.682,00 |
| 25.09.2025 | 1.824,43 | 1.866,71 | 1.817,91 | 1.864,30 | 1,59% | 179.197,00 |
| 24.09.2025 | 1.856,10 | 1.875,25 | 1.809,00 | 1.835,09 | -0,79% | 226.384,00 |
| 23.09.2025 | 1.856,49 | 1.872,24 | 1.831,00 | 1.849,67 | -0,04% | 233.790,00 |
| 22.09.2025 | 1.855,66 | 1.865,09 | 1.809,03 | 1.850,42 | -0,88% | 149.017,00 |
| 19.09.2025 | 1.908,32 | 1.908,32 | 1.846,39 | 1.866,88 | -1,53% | 279.289,00 |
| 18.09.2025 | 1.897,43 | 1.907,61 | 1.873,60 | 1.895,96 | 0,72% | 204.624,00 |
| 17.09.2025 | 1.862,75 | 1.893,46 | 1.850,00 | 1.882,47 | 0,89% | 205.334,00 |
| 16.09.2025 | 1.918,21 | 1.918,21 | 1.846,00 | 1.865,80 | -2,35% | 187.377,00 |
| 15.09.2025 | 1.971,43 | 1.991,59 | 1.909,35 | 1.910,70 | -3,25% | 198.091,00 |
| 12.09.2025 | 1.966,48 | 1.993,94 | 1.957,48 | 1.974,80 | 0,53% | 119.898,00 |
| 11.09.2025 | 1.940,13 | 1.973,34 | 1.938,19 | 1.964,43 | 0,91% | 183.126,00 |
| 10.09.2025 | 1.940,20 | 1.963,93 | 1.934,33 | 1.946,65 | 0,04% | 138.573,00 |
| 09.09.2025 | 1.946,76 | 1.965,11 | 1.945,00 | 1.945,95 | -0,04% | 151.984,00 |
| 08.09.2025 | 1.926,95 | 1.954,18 | 1.905,41 | 1.946,76 | 1,12% | 116.021,00 |
| 05.09.2025 | 2.003,11 | 2.025,67 | 1.915,00 | 1.925,26 | -4,22% | 152.023,00 |
| 04.09.2025 | 1.994,00 | 2.010,95 | 1.989,04 | 2.010,11 | 1,06% | 109.437,00 |
| 03.09.2025 | 1.980,10 | 1.998,10 | 1.946,57 | 1.989,09 | 0,08% | 99.109,00 |
| 02.09.2025 | 1.961,50 | 1.991,72 | 1.937,27 | 1.987,45 | 0,18% | 89.644,00 |
| 29.08.2025 | 2.001,65 | 2.019,78 | 1.979,31 | 1.983,91 | -0,98% | 148.796,00 |
| 28.08.2025 | 2.049,79 | 2.075,79 | 1.998,05 | 2.003,45 | -1,43% | 212.533,00 |
| 27.08.2025 | 1.988,37 | 2.043,48 | 1.988,37 | 2.032,56 | 1,71% | 190.731,00 |
| 26.08.2025 | 1.962,62 | 2.001,01 | 1.962,62 | 1.998,32 | 1,52% | 103.069,00 |
| 25.08.2025 | 1.986,85 | 1.990,00 | 1.963,20 | 1.968,48 | -0,98% | 131.321,00 |
| 22.08.2025 | 1.942,30 | 1.996,00 | 1.942,30 | 1.987,99 | 2,60% | 155.185,00 |
| 21.08.2025 | 1.919,98 | 1.937,72 | 1.913,34 | 1.937,63 | 0,33% | 149.294,00 |
| 20.08.2025 | 1.902,78 | 1.934,53 | 1.893,03 | 1.931,34 | 1,57% | 115.777,00 |
| 19.08.2025 | 1.922,02 | 1.951,08 | 1.899,71 | 1.901,42 | -1,52% | 182.493,00 |
| 18.08.2025 | 1.867,00 | 1.935,56 | 1.824,04 | 1.930,72 | 3,17% | 178.233,00 |
| 15.08.2025 | 1.936,42 | 1.936,42 | 1.870,76 | 1.871,35 | -2,80% | 118.531,00 |
| 14.08.2025 | 1.893,40 | 1.926,19 | 1.893,40 | 1.925,24 | 1,08% | 123.468,00 |
| 13.08.2025 | 1.883,00 | 1.909,45 | 1.883,00 | 1.904,74 | 1,15% | 134.324,00 |
| 12.08.2025 | 1.867,99 | 1.891,52 | 1.867,99 | 1.883,00 | 1,60% | 93.480,00 |
| 11.08.2025 | 1.827,94 | 1.868,42 | 1.827,94 | 1.853,33 | 1,38% | 138.059,00 |
| 08.08.2025 | 1.839,22 | 1.839,22 | 1.789,69 | 1.828,13 | 0,40% | 286.362,00 |
| 07.08.2025 | 1.862,81 | 1.862,81 | 1.816,42 | 1.820,85 | -1,51% | 233.054,00 |
| 06.08.2025 | 1.863,28 | 1.878,71 | 1.846,17 | 1.848,75 | -0,74% | 165.648,00 |
| 05.08.2025 | 1.883,83 | 1.883,83 | 1.831,75 | 1.862,62 | -1,13% | 174.678,00 |
| 04.08.2025 | 1.920,00 | 1.925,00 | 1.877,60 | 1.883,83 | -1,51% | 114.900,00 |
| 01.08.2025 | 1.967,02 | 1.967,02 | 1.905,91 | 1.912,64 | -4,15% | 119.140,00 |
| 31.07.2025 | 2.001,65 | 2.025,38 | 1.991,57 | 1.995,38 | -1,07% | 87.136,00 |
| 30.07.2025 | 2.037,00 | 2.038,16 | 2.005,70 | 2.017,02 | -0,74% | 129.269,00 |
| 29.07.2025 | 2.066,85 | 2.066,85 | 2.022,40 | 2.031,97 | -0,88% | 72.014,00 |
| 28.07.2025 | 2.087,26 | 2.099,91 | 2.038,39 | 2.050,04 | -2,19% | 93.903,00 |
| 25.07.2025 | 2.170,00 | 2.170,00 | 2.065,63 | 2.096,04 | -0,84% | 97.295,00 |
| 24.07.2025 | 2.161,08 | 2.164,63 | 2.112,76 | 2.113,83 | -2,06% | 113.950,00 |
| 23.07.2025 | 2.142,46 | 2.169,31 | 2.142,46 | 2.158,23 | 1,11% | 52.252,00 |
| 22.07.2025 | 2.118,97 | 2.156,17 | 2.092,03 | 2.134,48 | 0,96% | 91.186,00 |
| 21.07.2025 | 2.116,44 | 2.153,00 | 2.114,15 | 2.114,26 | -0,44% | 51.792,00 |
| 18.07.2025 | 2.131,01 | 2.131,08 | 2.112,82 | 2.123,59 | 0,46% | 59.266,00 |
| 17.07.2025 | 2.079,55 | 2.122,99 | 2.079,55 | 2.113,80 | 1,41% | 69.881,00 |
| 16.07.2025 | 2.096,00 | 2.100,37 | 2.057,62 | 2.084,48 | 0,17% | 69.018,00 |
| 15.07.2025 | 2.142,02 | 2.152,63 | 2.080,86 | 2.080,86 | -3,35% | 69.824,00 |
| 14.07.2025 | 2.108,02 | 2.155,64 | 2.108,02 | 2.152,88 | 1,67% | 65.340,00 |
| 11.07.2025 | 2.110,29 | 2.134,18 | 2.066,32 | 2.117,62 | -0,66% | 78.371,00 |
| 10.07.2025 | 2.098,65 | 2.158,22 | 2.098,65 | 2.131,69 | 1,64% | 82.457,00 |
| 09.07.2025 | 2.079,94 | 2.105,29 | 2.068,81 | 2.097,23 | 1,50% | 79.787,00 |
| 08.07.2025 | 2.091,35 | 2.094,77 | 2.065,31 | 2.066,20 | -0,57% | 80.412,00 |
| 07.07.2025 | 2.073,71 | 2.100,11 | 2.059,92 | 2.077,97 | -0,52% | 56.535,00 |
| 03.07.2025 | 2.082,71 | 2.114,96 | 2.082,71 | 2.088,73 | 0,85% | 45.360,00 |
| 02.07.2025 | 2.044,00 | 2.086,19 | 2.044,00 | 2.071,06 | 1,36% | 69.515,00 |
| 01.07.2025 | 1.952,21 | 2.051,01 | 1.952,21 | 2.043,31 | 4,44% | 97.275,00 |
| 30.06.2025 | 1.968,46 | 1.999,39 | 1.956,31 | 1.956,47 | -0,02% | 77.722,00 |
| 27.06.2025 | 1.965,06 | 1.974,00 | 1.945,42 | 1.956,86 | -0,16% | 200.891,00 |
| 26.06.2025 | 1.918,88 | 1.962,25 | 1.918,88 | 1.959,99 | 2,52% | 60.445,00 |
| 25.06.2025 | 1.924,60 | 1.924,60 | 1.897,33 | 1.911,75 | 0,17% | 64.668,00 |
| 24.06.2025 | 1.906,82 | 1.946,00 | 1.903,66 | 1.908,42 | 1,00% | 80.636,00 |
| 23.06.2025 | 1.865,17 | 1.892,00 | 1.834,47 | 1.889,51 | 1,03% | 74.178,00 |
| 20.06.2025 | 1.857,16 | 1.874,17 | 1.855,89 | 1.870,32 | 1,36% | 159.879,00 |
| 18.06.2025 | 1.806,95 | 1.854,44 | 1.806,95 | 1.845,31 | 2,04% | 77.260,00 |
| 17.06.2025 | 1.797,11 | 1.817,91 | 1.797,11 | 1.808,50 | -0,46% | 59.314,00 |
| 16.06.2025 | 1.833,11 | 1.842,06 | 1.816,67 | 1.816,89 | -0,10% | 58.184,00 |
| 13.06.2025 | 1.832,23 | 1.846,00 | 1.787,03 | 1.818,68 | -1,23% | 70.915,00 |
| 12.06.2025 | 1.855,18 | 1.870,87 | 1.826,04 | 1.841,27 | -1,59% | 114.742,00 |
| 11.06.2025 | 1.869,00 | 1.874,30 | 1.850,10 | 1.871,02 | 0,52% | 83.686,00 |
| 10.06.2025 | 1.845,79 | 1.864,73 | 1.821,33 | 1.861,30 | 1,61% | 72.216,00 |
| 09.06.2025 | 1.860,43 | 1.863,91 | 1.829,42 | 1.831,72 | -1,32% | 83.795,00 |
| 06.06.2025 | 1.832,07 | 1.859,77 | 1.827,57 | 1.856,28 | 2,37% | 51.036,00 |
| 05.06.2025 | 1.835,00 | 1.835,00 | 1.805,19 | 1.813,22 | -0,84% | 53.339,00 |
| 04.06.2025 | 1.832,11 | 1.854,14 | 1.828,49 | 1.828,49 | -0,78% | 54.959,00 |
| 03.06.2025 | 1.802,10 | 1.846,39 | 1.790,60 | 1.842,86 | 2,41% | 76.056,00 |
| 02.06.2025 | 1.848,88 | 1.848,88 | 1.789,64 | 1.799,50 | -2,67% | 85.172,00 |
| 30.05.2025 | 1.838,98 | 1.849,67 | 1.807,21 | 1.848,88 | 0,25% | 164.290,00 |
| 29.05.2025 | 1.852,39 | 1.852,39 | 1.819,67 | 1.844,25 | 0,56% | 111.838,00 |
| 28.05.2025 | 1.855,25 | 1.856,09 | 1.833,89 | 1.833,89 | -1,06% | 56.804,00 |
| 27.05.2025 | 1.825,01 | 1.856,78 | 1.824,47 | 1.853,57 | 1,72% | 106.434,00 |
| 23.05.2025 | 1.800,46 | 1.832,86 | 1.800,46 | 1.822,27 | -1,02% | 45.012,00 |
| 22.05.2025 | 1.841,23 | 1.854,25 | 1.830,75 | 1.841,04 | -0,04% | 70.032,00 |
| 21.05.2025 | 1.899,40 | 1.900,00 | 1.839,42 | 1.841,77 | -3,98% | 73.127,00 |
| 20.05.2025 | 1.934,20 | 1.941,29 | 1.917,10 | 1.918,20 | -1,01% | 60.387,00 |
| 19.05.2025 | 1.934,29 | 1.947,35 | 1.928,44 | 1.937,79 | -0,81% | 42.434,00 |
| 16.05.2025 | 1.962,33 | 1.973,81 | 1.952,31 | 1.953,58 | -0,66% | 59.231,00 |
| 15.05.2025 | 1.953,72 | 1.977,80 | 1.942,64 | 1.966,55 | 0,18% | 53.984,00 |
| 14.05.2025 | 1.962,98 | 1.965,85 | 1.939,99 | 1.962,92 | 0,40% | 64.623,00 |
| 13.05.2025 | 1.939,80 | 1.969,24 | 1.931,45 | 1.955,12 | 0,76% | 77.803,00 |
| 12.05.2025 | 1.945,40 | 1.981,56 | 1.919,80 | 1.940,30 | 5,36% | 102.218,00 |
| 09.05.2025 | 1.842,05 | 1.843,37 | 1.827,00 | 1.841,60 | 0,62% | 43.487,00 |