Echtzeit-Aktienkurs OFG Bancorp
Bid:
Ask:
Aktienkurse zur OFG Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 19,11 | 19,74 | 18,88 | 19,34 | -0,67% | - |
25.02.2021 | 19,81 | 19,84 | 19,09 | 19,47 | -2,24% | - |
24.02.2021 | 19,65 | 20,24 | 19,58 | 19,91 | 2,05% | - |
23.02.2021 | 19,37 | 19,62 | 19,14 | 19,51 | 1,32% | - |
22.02.2021 | 19,06 | 19,37 | 0,00 | 19,26 | 2,04% | - |
19.02.2021 | 18,70 | 18,93 | 18,60 | 18,87 | 1,18% | - |
18.02.2021 | 18,66 | 18,74 | 18,42 | 18,65 | -0,72% | - |
17.02.2021 | 18,65 | 18,92 | 18,62 | 18,79 | 1,08% | - |
16.02.2021 | 18,71 | 18,92 | 18,58 | 18,59 | -0,05% | - |
12.02.2021 | 18,50 | 18,66 | 18,16 | 18,60 | 0,13% | - |
11.02.2021 | 18,78 | 18,87 | 18,28 | 18,57 | -1,12% | - |
10.02.2021 | 18,47 | 18,86 | 0,00 | 18,78 | 0,08% | - |
09.02.2021 | 18,24 | 18,79 | 18,12 | 18,77 | 1,00% | - |
08.02.2021 | 18,40 | 18,63 | 18,31 | 18,58 | 1,89% | - |
05.02.2021 | 18,11 | 18,27 | 17,88 | 18,24 | -0,65% | - |
04.02.2021 | 18,34 | 18,36 | 18,33 | 18,36 | 3,58% | - |
03.02.2021 | 17,58 | 17,90 | 17,34 | 17,72 | -1,56% | - |
02.02.2021 | 17,85 | 18,12 | 17,70 | 18,00 | 1,35% | - |
01.02.2021 | 17,33 | 17,86 | 17,21 | 17,76 | 3,32% | - |
29.01.2021 | 17,49 | 17,51 | 16,71 | 17,19 | -3,05% | - |
28.01.2021 | 17,32 | 17,83 | 0,00 | 17,73 | 7,85% | - |
27.01.2021 | 16,42 | 16,71 | 16,13 | 16,44 | -5,41% | - |
26.01.2021 | 17,49 | 17,49 | 17,37 | 17,38 | -4,98% | - |
25.01.2021 | 18,45 | 18,52 | 17,47 | 18,29 | -4,99% | - |
22.01.2021 | 18,90 | 19,42 | 18,72 | 19,25 | 0,31% | - |
21.01.2021 | 19,33 | 19,48 | 19,00 | 19,19 | -3,50% | - |
20.01.2021 | 20,04 | 20,27 | 19,69 | 19,89 | -1,27% | - |
19.01.2021 | 19,95 | 20,24 | 19,92 | 20,14 | 0,40% | - |
15.01.2021 | 19,93 | 20,26 | 19,75 | 20,06 | -2,17% | - |
14.01.2021 | 20,49 | 20,70 | 20,32 | 20,51 | 1,96% | - |
13.01.2021 | 20,23 | 20,23 | 19,84 | 20,11 | -1,61% | - |
12.01.2021 | 20,39 | 20,66 | 20,10 | 20,44 | 6,46% | - |
11.01.2021 | 19,30 | 19,31 | 18,94 | 19,20 | -0,08% | - |
08.01.2021 | 19,36 | 19,43 | 18,80 | 19,22 | -2,34% | - |
07.01.2021 | 20,19 | 20,19 | 19,64 | 19,68 | -2,41% | - |
06.01.2021 | 19,67 | 20,43 | 0,00 | 20,16 | 11,69% | - |
05.01.2021 | 18,00 | 18,33 | 17,96 | 18,05 | 1,86% | - |
04.01.2021 | 18,55 | 18,58 | 17,70 | 17,72 | -4,81% | - |
31.12.2020 | 18,05 | 18,62 | 18,05 | 18,62 | 2,96% | - |
30.12.2020 | 18,13 | 18,26 | 17,99 | 18,08 | 0,75% | - |
29.12.2020 | 17,96 | 18,00 | 17,73 | 17,95 | -1,54% | - |
28.12.2020 | 18,13 | 18,67 | 17,75 | 18,23 | 3,43% | - |
24.12.2020 | 17,45 | 17,83 | 17,38 | 17,62 | -0,98% | - |
23.12.2020 | 17,43 | 17,85 | 17,43 | 17,80 | 3,73% | - |
22.12.2020 | 17,44 | 17,47 | 17,12 | 17,16 | -1,66% | - |
21.12.2020 | 17,23 | 17,54 | 17,15 | 17,45 | -1,22% | - |
18.12.2020 | 17,90 | 17,99 | 17,50 | 17,66 | -0,31% | - |
17.12.2020 | 17,61 | 17,78 | 17,45 | 17,72 | -0,34% | - |
16.12.2020 | 17,94 | 20,54 | 17,29 | 17,78 | 2,98% | - |
15.12.2020 | 17,67 | 17,98 | 15,99 | 17,26 | -2,49% | - |
14.12.2020 | 17,98 | 17,98 | 16,21 | 17,70 | 1,81% | - |
11.12.2020 | 17,61 | 17,64 | 17,29 | 17,39 | -2,74% | - |
10.12.2020 | 17,58 | 17,89 | 17,46 | 17,88 | -0,31% | - |
09.12.2020 | 18,02 | 18,02 | 17,62 | 17,93 | -2,26% | - |
08.12.2020 | 17,65 | 19,07 | 17,35 | 18,35 | 2,54% | - |
07.12.2020 | 17,93 | 18,06 | 17,87 | 17,89 | 4,83% | - |
04.12.2020 | 18,06 | 18,08 | 15,84 | 17,07 | -1,67% | - |
03.12.2020 | 17,43 | 17,64 | 17,34 | 17,36 | -0,20% | - |
02.12.2020 | 17,62 | 18,12 | 17,34 | 17,39 | 1,34% | - |
01.12.2020 | 17,33 | 17,33 | 16,88 | 17,16 | 2,14% | - |
30.11.2020 | 16,97 | 17,18 | 16,64 | 16,80 | -3,84% | - |
27.11.2020 | 17,23 | 17,53 | 17,04 | 17,47 | -3,53% | - |
25.11.2020 | 17,85 | 18,12 | 17,44 | 18,11 | -0,77% | - |
24.11.2020 | 17,56 | 18,39 | 17,51 | 18,25 | 7,38% | - |
23.11.2020 | 16,99 | 17,20 | 16,97 | 17,00 | 1,68% | - |
20.11.2020 | 16,71 | 16,78 | 16,44 | 16,72 | -0,48% | - |
19.11.2020 | 16,75 | 17,00 | 16,51 | 16,80 | -1,38% | - |
18.11.2020 | 17,60 | 17,63 | 17,03 | 17,03 | -4,89% | - |
17.11.2020 | 17,32 | 17,92 | 17,24 | 17,91 | 0,82% | - |
16.11.2020 | 17,51 | 17,76 | 17,38 | 17,76 | 6,60% | - |
13.11.2020 | 16,56 | 16,84 | 16,48 | 16,66 | 2,55% | - |
12.11.2020 | 16,15 | 16,36 | 15,96 | 16,25 | -2,34% | - |
11.11.2020 | 16,75 | 16,95 | 16,42 | 16,64 | -3,51% | - |
10.11.2020 | 17,36 | 17,49 | 0,00 | 17,24 | 1,65% | - |
09.11.2020 | 0,00 | 17,58 | 0,00 | 16,96 | 14,36% | - |
06.11.2020 | 15,52 | 15,52 | 14,79 | 14,83 | -1,98% | - |
05.11.2020 | 15,04 | 15,20 | 14,86 | 15,13 | 4,09% | - |
04.11.2020 | 15,02 | 15,03 | 14,42 | 14,54 | -7,42% | - |
03.11.2020 | 15,51 | 15,84 | 15,31 | 15,70 | 4,22% | - |
02.11.2020 | 14,51 | 15,10 | 0,00 | 15,07 | 5,24% | - |
30.10.2020 | 14,50 | 14,58 | 14,22 | 14,32 | -0,10% | - |
29.10.2020 | 14,00 | 14,42 | 13,80 | 14,33 | 1,92% | - |
28.10.2020 | 14,15 | 14,33 | 13,97 | 14,06 | -1,30% | - |
27.10.2020 | 14,89 | 14,97 | 14,22 | 14,25 | -4,46% | - |
26.10.2020 | 14,71 | 14,95 | 14,65 | 14,91 | -2,55% | - |
23.10.2020 | 16,03 | 16,04 | 14,99 | 15,30 | -3,01% | - |
22.10.2020 | 15,17 | 15,78 | 15,17 | 15,78 | 5,62% | - |
21.10.2020 | 14,85 | 15,03 | 14,85 | 14,94 | -0,07% | - |
20.10.2020 | 14,54 | 14,95 | 14,46 | 14,95 | 6,26% | - |
19.10.2020 | 14,23 | 14,29 | 13,99 | 14,07 | 1,81% | - |
16.10.2020 | 14,22 | 14,27 | 13,82 | 13,82 | -3,56% | - |
15.10.2020 | 13,93 | 14,47 | 13,92 | 14,33 | 3,77% | - |
14.10.2020 | 14,00 | 14,17 | 13,80 | 13,81 | -2,27% | - |
13.10.2020 | 13,92 | 14,25 | 13,81 | 14,13 | 0,11% | - |
12.10.2020 | 13,89 | 14,13 | 13,89 | 14,11 | 1,29% | - |
09.10.2020 | 14,19 | 14,24 | 13,91 | 13,93 | -2,07% | - |
08.10.2020 | 13,86 | 14,26 | 13,72 | 14,23 | 3,27% | - |
07.10.2020 | 13,80 | 13,95 | 13,53 | 13,78 | 1,47% | - |
06.10.2020 | 13,71 | 14,26 | 13,49 | 13,58 | -0,44% | - |
05.10.2020 | 13,64 | 13,64 | 13,63 | 13,64 | 4,64% | - |