2.127,390$
2,73%
Echtzeit-Aktienkurs First Citizens Bankshares Inc.
Bid:
Ask:
Aktienkurse zur First Citizens Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 1.845,55 | 1.894,59 | 1.845,55 | 1.877,50 | 2,18% | 131.317,00 |
| 25.09.2024 | 1.860,15 | 1.867,15 | 1.834,33 | 1.837,49 | -0,95% | 95.442,00 |
| 24.09.2024 | 1.952,00 | 1.955,00 | 1.853,04 | 1.855,18 | -5,15% | 161.161,00 |
| 23.09.2024 | 1.972,00 | 1.996,72 | 1.936,57 | 1.955,89 | -0,47% | 159.477,00 |
| 20.09.2024 | 1.940,94 | 1.968,16 | 1.936,09 | 1.965,18 | 1,32% | 132.107,00 |
| 19.09.2024 | 1.935,00 | 1.943,74 | 1.913,31 | 1.939,57 | 2,12% | 77.280,00 |
| 18.09.2024 | 1.916,05 | 1.940,00 | 1.896,55 | 1.899,36 | -0,82% | 82.764,00 |
| 17.09.2024 | 1.873,31 | 1.916,20 | 1.873,31 | 1.915,14 | 2,34% | 70.770,00 |
| 16.09.2024 | 1.840,00 | 1.873,14 | 1.839,78 | 1.871,32 | 2,11% | 67.637,00 |
| 13.09.2024 | 1.828,08 | 1.856,41 | 1.824,23 | 1.832,68 | 0,27% | 135.053,00 |
| 12.09.2024 | 1.813,59 | 1.862,11 | 1.813,19 | 1.827,73 | 0,45% | 62.048,00 |
| 11.09.2024 | 1.825,49 | 1.833,92 | 1.783,15 | 1.819,60 | -0,35% | 79.846,00 |
| 10.09.2024 | 1.907,99 | 1.907,99 | 1.792,18 | 1.825,97 | -3,93% | 142.138,00 |
| 09.09.2024 | 1.917,01 | 1.931,42 | 1.898,74 | 1.900,68 | 0,14% | 78.163,00 |
| 06.09.2024 | 1.946,55 | 1.956,58 | 1.897,05 | 1.898,10 | -2,78% | 91.381,00 |
| 05.09.2024 | 1.983,48 | 1.983,48 | 1.944,30 | 1.952,42 | -1,15% | 56.873,00 |
| 04.09.2024 | 2.006,13 | 2.020,12 | 1.972,14 | 1.975,09 | -1,66% | 58.595,00 |
| 03.09.2024 | 2.029,00 | 2.047,41 | 1.998,03 | 2.008,37 | -1,10% | 76.002,00 |
| 30.08.2024 | 1.994,04 | 2.033,84 | 1.994,04 | 2.030,70 | 1,94% | 73.304,00 |
| 29.08.2024 | 1.987,29 | 1.996,48 | 1.968,51 | 1.991,97 | 0,70% | 65.736,00 |
| 28.08.2024 | 1.958,16 | 1.982,00 | 1.958,16 | 1.978,09 | 0,89% | 54.571,00 |
| 27.08.2024 | 1.950,00 | 1.977,98 | 1.943,74 | 1.960,58 | 0,64% | 75.008,00 |
| 26.08.2024 | 2.023,08 | 2.024,05 | 1.942,50 | 1.948,06 | -3,32% | 101.859,00 |
| 23.08.2024 | 1.996,30 | 2.028,96 | 1.985,61 | 2.015,05 | 0,99% | 114.497,00 |
| 22.08.2024 | 1.972,19 | 2.006,78 | 1.972,19 | 1.995,26 | 1,30% | 55.816,00 |
| 21.08.2024 | 2.003,00 | 2.003,00 | 1.969,46 | 1.969,75 | -1,48% | 69.998,00 |
| 20.08.2024 | 2.010,15 | 2.015,94 | 1.999,00 | 1.999,35 | -1,19% | 51.533,00 |
| 19.08.2024 | 2.048,29 | 2.063,40 | 2.020,96 | 2.023,50 | -1,21% | 68.033,00 |
| 16.08.2024 | 2.031,33 | 2.054,65 | 2.031,33 | 2.048,29 | -0,03% | 68.454,00 |
| 15.08.2024 | 2.012,69 | 2.061,70 | 2.010,00 | 2.048,87 | 2,46% | 96.840,00 |
| 14.08.2024 | 2.007,00 | 2.010,00 | 1.991,00 | 1.999,61 | 0,13% | 93.506,00 |
| 13.08.2024 | 1.972,10 | 2.000,18 | 1.971,52 | 1.997,00 | 1,79% | 130.926,00 |
| 12.08.2024 | 1.980,00 | 1.995,47 | 1.954,57 | 1.961,80 | -0,63% | 90.746,00 |
| 09.08.2024 | 1.961,05 | 1.982,40 | 1.939,43 | 1.974,15 | 0,65% | 67.240,00 |
| 08.08.2024 | 1.931,19 | 1.975,00 | 1.931,19 | 1.961,49 | 2,12% | 99.161,00 |
| 07.08.2024 | 1.912,87 | 1.948,76 | 1.912,87 | 1.920,86 | 1,03% | 117.088,00 |
| 06.08.2024 | 1.892,01 | 1.942,87 | 1.887,79 | 1.901,24 | 0,63% | 89.682,00 |
| 05.08.2024 | 1.860,91 | 1.915,56 | 1.834,12 | 1.889,28 | -3,49% | 106.891,00 |
| 02.08.2024 | 2.032,34 | 2.032,34 | 1.951,71 | 1.957,66 | -5,58% | 108.964,00 |
| 01.08.2024 | 2.085,75 | 2.093,00 | 2.031,96 | 2.073,40 | -0,74% | 139.507,00 |