2.092,210$
1,72%
Echtzeit-Aktienkurs First Citizens BancShares
Bid:
Ask:
Aktienkurse zur First Citizens BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 2.058,51 | 2.105,52 | 2.055,59 | 2.090,36 | 1,63% | 42.099,00 |
| 24.09.2026 | 2.048,00 | 2.086,91 | 2.034,13 | 2.056,81 | 0,86% | 68.967,00 |
| 23.09.2026 | 2.062,50 | 2.092,18 | 2.039,11 | 2.039,32 | -1,39% | 74.687,00 |
| 22.09.2026 | 2.134,72 | 2.134,72 | 2.067,43 | 2.068,01 | -2,49% | 69.117,00 |
| 21.09.2026 | 2.114,99 | 2.131,66 | 2.102,30 | 2.120,84 | 0,42% | 58.163,00 |
| 18.09.2026 | 2.118,56 | 2.129,97 | 2.065,00 | 2.111,89 | -0,41% | 142.624,00 |
| 17.09.2026 | 2.117,27 | 2.129,97 | 2.084,78 | 2.120,58 | 0,94% | 49.543,00 |
| 16.09.2026 | 2.169,70 | 2.169,70 | 2.060,01 | 2.100,79 | -2,85% | 70.562,00 |
| 15.09.2026 | 2.174,88 | 2.194,76 | 2.159,18 | 2.162,45 | -0,53% | 58.447,00 |
| 14.09.2026 | 2.156,01 | 2.197,69 | 2.156,01 | 2.173,88 | 0,04% | 48.614,00 |
| 11.09.2026 | 2.178,74 | 2.195,49 | 2.149,51 | 2.173,00 | 0,35% | 51.610,00 |
| 10.09.2026 | 2.148,99 | 2.181,97 | 2.119,90 | 2.165,43 | 1,74% | 75.639,00 |
| 09.09.2026 | 2.139,79 | 2.145,39 | 2.118,97 | 2.128,39 | -1,00% | 65.168,00 |
| 08.09.2026 | 2.194,54 | 2.211,89 | 2.139,09 | 2.149,89 | -2,65% | 78.459,00 |
| 04.09.2026 | 2.199,20 | 2.219,25 | 2.189,80 | 2.208,49 | 0,23% | 48.257,00 |
| 03.09.2026 | 2.183,61 | 2.215,02 | 2.183,61 | 2.203,43 | 1,21% | 58.680,00 |
| 02.09.2026 | 2.155,20 | 2.213,30 | 2.136,69 | 2.177,11 | 1,68% | 66.377,00 |
| 01.09.2026 | 2.168,80 | 2.192,71 | 2.132,54 | 2.141,16 | -1,07% | 66.508,00 |
| 31.08.2026 | 2.184,65 | 2.191,92 | 2.153,87 | 2.164,40 | -1,35% | 115.847,00 |
| 28.08.2026 | 2.169,80 | 2.199,83 | 2.166,02 | 2.194,07 | 1,57% | 42.899,00 |
| 27.08.2026 | 2.162,28 | 2.180,68 | 2.143,98 | 2.160,14 | -0,80% | 41.640,00 |
| 26.08.2026 | 2.168,20 | 2.201,06 | 2.153,66 | 2.177,64 | 0,87% | 38.723,00 |
| 25.08.2026 | 2.187,46 | 2.193,25 | 2.153,51 | 2.158,92 | -1,10% | 47.958,00 |
| 24.08.2026 | 2.178,62 | 2.227,32 | 2.178,62 | 2.183,04 | -0,02% | 50.006,00 |
| 21.08.2026 | 2.166,06 | 2.186,73 | 2.160,27 | 2.183,54 | 1,51% | 43.585,00 |
| 20.08.2026 | 2.160,40 | 2.180,98 | 2.148,64 | 2.151,16 | -0,85% | 48.253,00 |
| 19.08.2026 | 2.202,95 | 2.216,44 | 2.151,65 | 2.169,71 | -1,72% | 49.279,00 |
| 18.08.2026 | 2.269,91 | 2.269,91 | 2.200,01 | 2.207,67 | -1,80% | 55.072,00 |
| 17.08.2026 | 2.275,56 | 2.295,00 | 2.244,32 | 2.248,18 | -1,88% | 52.518,00 |
| 14.08.2026 | 2.266,37 | 2.294,29 | 2.240,51 | 2.291,33 | 1,02% | 37.484,00 |
| 13.08.2026 | 2.288,44 | 2.296,30 | 2.263,52 | 2.268,09 | -0,18% | 52.222,00 |
| 12.08.2026 | 2.254,55 | 2.281,22 | 2.236,96 | 2.272,14 | 0,84% | 45.635,00 |
| 11.08.2026 | 2.230,48 | 2.257,78 | 2.218,48 | 2.253,13 | 0,89% | 52.980,00 |
| 10.08.2026 | 2.210,20 | 2.239,32 | 2.209,36 | 2.233,31 | 0,67% | 39.518,00 |
| 07.08.2026 | 2.224,38 | 2.226,50 | 2.207,80 | 2.218,49 | -0,86% | 41.177,00 |
| 06.08.2026 | 2.247,66 | 2.255,27 | 2.216,96 | 2.237,79 | 0,49% | 39.157,00 |
| 05.08.2026 | 2.255,11 | 2.276,27 | 2.218,52 | 2.226,98 | -1,09% | 64.458,00 |
| 04.08.2026 | 2.212,95 | 2.254,27 | 2.207,39 | 2.251,52 | 1,49% | 66.534,00 |
| 03.08.2026 | 2.191,80 | 2.219,99 | 2.181,63 | 2.218,40 | 1,45% | 53.646,00 |
| 31.07.2026 | 2.164,15 | 2.198,94 | 2.155,22 | 2.186,65 | 1,43% | 69.313,00 |
| 30.07.2026 | 2.184,70 | 2.195,97 | 2.152,46 | 2.155,92 | -0,75% | 50.388,00 |
| 29.07.2026 | 2.194,06 | 2.213,02 | 2.166,64 | 2.172,20 | -1,17% | 57.739,00 |
| 28.07.2026 | 2.149,12 | 2.205,90 | 2.149,12 | 2.198,00 | 2,76% | 78.752,00 |
| 27.07.2026 | 2.163,90 | 2.186,15 | 2.132,95 | 2.138,96 | -1,00% | 65.146,00 |
| 24.07.2026 | 2.222,00 | 2.237,81 | 2.157,47 | 2.160,65 | -2,34% | 82.857,00 |
| 23.07.2026 | 2.148,89 | 2.220,13 | 2.129,09 | 2.212,52 | 6,62% | 204.514,00 |
| 22.07.2026 | 2.071,54 | 2.081,17 | 2.045,00 | 2.075,16 | 0,27% | 65.891,00 |
| 21.07.2026 | 2.069,54 | 2.085,76 | 2.042,73 | 2.069,67 | -0,32% | 68.871,00 |
| 20.07.2026 | 2.109,99 | 2.131,34 | 2.065,97 | 2.076,28 | -2,16% | 102.475,00 |
| 17.07.2026 | 2.133,85 | 2.151,37 | 2.107,11 | 2.122,13 | -1,59% | 71.331,00 |
| 16.07.2026 | 2.079,36 | 2.177,64 | 2.074,50 | 2.156,45 | 4,17% | 116.567,00 |
| 15.07.2026 | 2.073,51 | 2.077,61 | 2.044,78 | 2.070,05 | 0,42% | 94.963,00 |
| 14.07.2026 | 2.091,77 | 2.114,76 | 2.055,00 | 2.061,39 | -2,12% | 86.635,00 |
| 13.07.2026 | 2.103,29 | 2.111,22 | 2.085,85 | 2.106,06 | 0,64% | 82.871,00 |
| 10.07.2026 | 2.102,23 | 2.112,58 | 2.077,61 | 2.092,59 | 0,46% | 83.878,00 |
| 09.07.2026 | 2.018,56 | 2.097,22 | 2.018,56 | 2.083,00 | 1,90% | 80.471,00 |
| 08.07.2026 | 2.083,00 | 2.115,36 | 2.034,91 | 2.044,14 | -2,23% | 77.022,00 |
| 07.07.2026 | 2.117,40 | 2.137,99 | 2.089,08 | 2.090,67 | -1,26% | 92.095,00 |
| 06.07.2026 | 2.084,99 | 2.121,39 | 2.084,70 | 2.117,35 | 1,65% | 53.701,00 |
| 02.07.2026 | 2.139,99 | 2.150,00 | 2.056,21 | 2.082,99 | -1,77% | 59.775,00 |
| 01.07.2026 | 2.087,85 | 2.133,22 | 2.080,26 | 2.120,51 | 1,91% | 100.740,00 |
| 30.06.2026 | 2.073,30 | 2.090,03 | 2.065,84 | 2.080,79 | 0,04% | 73.165,00 |
| 29.06.2026 | 2.080,65 | 2.095,47 | 2.054,70 | 2.080,00 | 0,05% | 107.474,00 |
| 26.06.2026 | 2.097,53 | 2.099,00 | 2.060,39 | 2.078,93 | -0,49% | 139.505,00 |
| 25.06.2026 | 2.105,53 | 2.124,81 | 2.073,26 | 2.089,11 | -1,33% | 87.192,00 |
| 24.06.2026 | 2.112,59 | 2.139,91 | 2.107,89 | 2.117,29 | 0,26% | 57.818,00 |
| 23.06.2026 | 2.088,12 | 2.116,58 | 2.071,05 | 2.111,89 | 1,23% | 68.469,00 |
| 22.06.2026 | 2.076,36 | 2.100,16 | 2.072,51 | 2.086,33 | 0,71% | 70.639,00 |
| 18.06.2026 | 2.098,65 | 2.116,28 | 2.049,64 | 2.071,62 | -0,88% | 200.202,00 |
| 17.06.2026 | 2.085,53 | 2.122,58 | 2.071,68 | 2.089,91 | -0,26% | 115.257,00 |
| 16.06.2026 | 2.082,98 | 2.105,19 | 2.060,00 | 2.095,38 | 1,29% | 102.722,00 |
| 15.06.2026 | 2.115,95 | 2.123,26 | 2.061,81 | 2.068,75 | -1,89% | 110.364,00 |
| 12.06.2026 | 2.137,98 | 2.155,28 | 2.089,55 | 2.108,61 | -0,45% | 113.831,00 |
| 11.06.2026 | 2.125,81 | 2.141,17 | 2.088,69 | 2.118,07 | 0,25% | 60.255,00 |
| 10.06.2026 | 2.103,84 | 2.136,02 | 2.095,52 | 2.112,87 | 0,49% | 64.654,00 |
| 09.06.2026 | 2.097,00 | 2.134,47 | 2.074,09 | 2.102,67 | 1,37% | 77.759,00 |
| 08.06.2026 | 2.062,72 | 2.129,32 | 2.061,75 | 2.074,25 | -0,04% | 94.424,00 |
| 05.06.2026 | 2.049,99 | 2.088,39 | 2.046,49 | 2.075,10 | 1,36% | 73.236,00 |
| 04.06.2026 | 1.993,70 | 2.065,68 | 1.993,70 | 2.047,33 | 4,71% | 79.554,00 |
| 03.06.2026 | 1.993,50 | 1.999,28 | 1.951,59 | 1.955,33 | -2,08% | 59.668,00 |
| 02.06.2026 | 1.945,06 | 1.999,87 | 1.938,85 | 1.996,84 | 2,87% | 57.794,00 |
| 01.06.2026 | 1.972,22 | 1.995,00 | 1.937,91 | 1.941,10 | -2,48% | 75.801,00 |
| 29.05.2026 | 1.999,70 | 2.005,93 | 1.981,91 | 1.990,51 | -0,92% | 124.113,00 |
| 28.05.2026 | 1.978,50 | 2.011,88 | 1.969,32 | 2.009,03 | 0,76% | 64.084,00 |
| 27.05.2026 | 2.009,75 | 2.023,88 | 1.978,56 | 1.993,78 | -0,16% | 52.971,00 |
| 26.05.2026 | 1.993,83 | 2.022,68 | 1.985,58 | 1.997,00 | 0,27% | 53.734,00 |
| 22.05.2026 | 1.999,00 | 2.020,30 | 1.976,07 | 1.991,55 | 0,11% | 83.433,00 |
| 21.05.2026 | 1.968,10 | 1.992,40 | 1.944,79 | 1.989,40 | 0,84% | 47.776,00 |
| 20.05.2026 | 1.929,96 | 1.979,66 | 1.925,90 | 1.972,77 | 2,39% | 61.507,00 |
| 19.05.2026 | 1.943,93 | 1.950,60 | 1.908,17 | 1.926,74 | -0,80% | 77.384,00 |
| 18.05.2026 | 1.927,03 | 1.961,30 | 1.927,03 | 1.942,36 | 0,72% | 47.551,00 |
| 15.05.2026 | 1.949,00 | 1.966,38 | 1.915,31 | 1.928,39 | -0,53% | 44.937,00 |
| 14.05.2026 | 1.927,43 | 1.951,72 | 1.911,88 | 1.938,58 | 1,48% | 59.726,00 |
| 13.05.2026 | 1.907,00 | 1.922,39 | 1.889,00 | 1.910,40 | -0,43% | 59.339,00 |
| 12.05.2026 | 1.928,11 | 1.946,69 | 1.892,55 | 1.918,69 | -0,09% | 56.560,00 |
| 11.05.2026 | 1.949,82 | 1.959,91 | 1.904,48 | 1.920,35 | -1,62% | 46.382,00 |
| 08.05.2026 | 1.956,12 | 1.964,18 | 1.938,28 | 1.951,93 | -0,08% | 46.373,00 |
| 07.05.2026 | 1.994,16 | 2.002,91 | 1.949,81 | 1.953,42 | -1,90% | 53.256,00 |
| 06.05.2026 | 2.023,08 | 2.046,60 | 1.984,56 | 1.991,33 | -0,54% | 66.771,00 |
| 05.05.2026 | 1.950,23 | 2.009,36 | 1.946,71 | 2.002,14 | 2,44% | 41.118,00 |