1.731,570$
10,88%
Echtzeit-Aktienkurs First Citizens BancShares
Bid:
Ask:
Aktienkurse zur First Citizens BancShares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 1.559,34 | 1.759,98 | 1.515,79 | 1.733,17 | 10,98% | 151.943,00 |
| 08.04.2025 | 1.692,15 | 1.695,00 | 1.542,19 | 1.561,69 | -2,78% | 184.821,00 |
| 07.04.2025 | 1.516,12 | 1.670,36 | 1.492,00 | 1.606,33 | 2,24% | 209.675,00 |
| 04.04.2025 | 1.540,84 | 1.590,00 | 1.473,62 | 1.571,21 | -3,49% | 259.720,00 |
| 03.04.2025 | 1.734,78 | 1.779,52 | 1.627,99 | 1.627,99 | -12,45% | 145.940,00 |
| 02.04.2025 | 1.788,50 | 1.861,70 | 1.788,50 | 1.859,58 | 1,98% | 64.897,00 |
| 01.04.2025 | 1.834,05 | 1.842,50 | 1.800,85 | 1.823,47 | -1,65% | 65.156,00 |
| 31.03.2025 | 1.802,55 | 1.859,40 | 1.763,48 | 1.854,04 | 1,03% | 123.160,00 |
| 28.03.2025 | 1.878,76 | 1.881,39 | 1.822,93 | 1.835,10 | -2,39% | 77.973,00 |
| 27.03.2025 | 1.875,99 | 1.886,54 | 1.849,93 | 1.880,07 | 0,12% | 70.207,00 |
| 26.03.2025 | 1.902,38 | 1.921,78 | 1.870,13 | 1.877,75 | -0,77% | 47.088,00 |
| 25.03.2025 | 1.882,85 | 1.918,00 | 1.879,44 | 1.892,29 | 0,48% | 134.534,00 |
| 24.03.2025 | 1.820,00 | 1.891,43 | 1.820,00 | 1.883,23 | 1,73% | 107.255,00 |
| 21.03.2025 | 1.847,03 | 1.887,78 | 1.828,32 | 1.851,20 | 0,45% | 136.163,00 |
| 20.03.2025 | 1.882,00 | 1.907,29 | 1.837,24 | 1.842,96 | -2,07% | 142.718,00 |
| 19.03.2025 | 1.828,47 | 1.886,56 | 1.820,41 | 1.881,93 | 2,55% | 91.370,00 |
| 18.03.2025 | 1.822,91 | 1.849,41 | 1.807,26 | 1.835,15 | -0,08% | 52.352,00 |
| 17.03.2025 | 1.803,26 | 1.846,35 | 1.791,79 | 1.836,66 | 1,61% | 71.726,00 |
| 14.03.2025 | 1.761,43 | 1.808,85 | 1.732,85 | 1.807,49 | 3,96% | 84.680,00 |
| 13.03.2025 | 1.764,64 | 1.767,50 | 1.716,64 | 1.738,71 | -0,98% | 77.315,00 |
| 12.03.2025 | 1.767,75 | 1.796,96 | 1.734,58 | 1.755,93 | 1,47% | 92.252,00 |
| 11.03.2025 | 1.754,48 | 1.775,15 | 1.715,56 | 1.730,48 | -0,32% | 125.256,00 |
| 10.03.2025 | 1.819,82 | 1.848,39 | 1.694,05 | 1.735,96 | -7,15% | 193.398,00 |
| 07.03.2025 | 1.845,54 | 1.875,33 | 1.795,68 | 1.869,60 | 1,18% | 89.163,00 |
| 06.03.2025 | 1.853,81 | 1.872,15 | 1.830,00 | 1.847,81 | -2,32% | 66.726,00 |
| 05.03.2025 | 1.893,99 | 1.912,80 | 1.870,14 | 1.891,67 | -0,53% | 59.218,00 |
| 04.03.2025 | 1.955,00 | 1.955,00 | 1.850,27 | 1.901,78 | -4,52% | 94.225,00 |
| 03.03.2025 | 2.033,21 | 2.057,78 | 1.975,99 | 1.991,87 | -2,74% | 61.240,00 |
| 28.02.2025 | 2.033,93 | 2.048,06 | 2.008,53 | 2.048,06 | 0,61% | 70.633,00 |
| 27.02.2025 | 2.035,07 | 2.044,32 | 2.020,79 | 2.035,69 | 0,56% | 52.252,00 |
| 26.02.2025 | 2.007,52 | 2.044,46 | 1.995,42 | 2.024,41 | 1,54% | 52.772,00 |
| 25.02.2025 | 2.031,17 | 2.041,19 | 1.981,60 | 1.993,74 | -1,61% | 65.723,00 |
| 24.02.2025 | 2.055,10 | 2.060,40 | 2.017,24 | 2.026,41 | -1,11% | 48.445,00 |
| 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 |