33,430$
0,18%
Echtzeit-Aktienkurs OFG Bancorp
Bid:
Ask:
Aktienkurse zur OFG Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 33,75 | 34,24 | 33,37 | 33,44 | 0,21% | 213.349,00 |
| 17.04.2024 | 33,86 | 34,02 | 33,30 | 33,37 | -0,36% | 194.139,00 |
| 16.04.2024 | 33,77 | 33,96 | 33,35 | 33,49 | -1,70% | 187.683,00 |
| 15.04.2024 | 34,50 | 34,83 | 33,70 | 34,07 | -0,87% | 166.183,00 |
| 12.04.2024 | 34,45 | 34,56 | 34,15 | 34,37 | -0,98% | 147.720,00 |
| 11.04.2024 | 34,69 | 35,00 | 34,32 | 34,71 | -0,03% | 130.930,00 |
| 10.04.2024 | 35,12 | 35,37 | 34,33 | 34,72 | -4,04% | 212.538,00 |
| 09.04.2024 | 36,23 | 36,48 | 35,90 | 36,18 | 0,36% | 86.574,00 |
| 08.04.2024 | 36,04 | 36,32 | 35,85 | 36,05 | 0,64% | 103.551,00 |
| 05.04.2024 | 35,61 | 36,06 | 35,60 | 35,82 | 0,48% | 156.061,00 |
| 04.04.2024 | 36,24 | 36,43 | 35,51 | 35,65 | -0,25% | 269.000,00 |
| 03.04.2024 | 35,56 | 36,16 | 35,56 | 35,74 | -0,33% | 267.886,00 |
| 02.04.2024 | 35,56 | 35,90 | 35,26 | 35,86 | -0,11% | 277.859,00 |
| 01.04.2024 | 36,93 | 36,93 | 35,75 | 35,90 | -2,47% | 217.668,00 |
| 28.03.2024 | 36,40 | 36,84 | 35,97 | 36,81 | 0,96% | 323.493,00 |
| 27.03.2024 | 35,65 | 36,53 | 35,30 | 36,46 | 2,62% | 181.562,00 |
| 26.03.2024 | 35,95 | 36,07 | 35,27 | 35,53 | -0,31% | 190.499,00 |
| 25.03.2024 | 35,89 | 36,17 | 35,55 | 35,64 | -0,17% | 113.498,00 |
| 22.03.2024 | 36,33 | 36,33 | 35,56 | 35,70 | -1,38% | 140.808,00 |
| 21.03.2024 | 36,45 | 36,73 | 36,10 | 36,20 | 0,19% | 282.043,00 |
| 20.03.2024 | 34,84 | 36,63 | 34,83 | 36,13 | 3,29% | 193.158,00 |
| 19.03.2024 | 34,78 | 35,42 | 34,52 | 34,98 | 0,17% | 197.309,00 |
| 18.03.2024 | 35,26 | 35,33 | 34,70 | 34,92 | -0,34% | 171.812,00 |
| 15.03.2024 | 34,81 | 35,63 | 34,81 | 35,04 | 0,23% | 1.725.607,00 |
| 14.03.2024 | 35,77 | 35,89 | 34,55 | 34,96 | -3,08% | 318.433,00 |
| 13.03.2024 | 35,85 | 36,50 | 35,78 | 36,07 | 0,19% | 224.745,00 |
| 12.03.2024 | 36,40 | 36,68 | 35,87 | 36,00 | -1,53% | 258.345,00 |
| 11.03.2024 | 36,80 | 36,95 | 35,82 | 36,56 | -2,30% | 215.295,00 |
| 08.03.2024 | 37,98 | 38,01 | 37,37 | 37,42 | -0,21% | 121.161,00 |
| 07.03.2024 | 37,57 | 37,81 | 37,35 | 37,50 | 0,24% | 257.367,00 |
| 06.03.2024 | 37,88 | 38,25 | 37,08 | 37,41 | -1,06% | 220.332,00 |
| 05.03.2024 | 36,21 | 37,81 | 36,21 | 37,81 | 4,27% | 205.227,00 |
| 04.03.2024 | 36,52 | 37,27 | 36,25 | 36,26 | 0,11% | 207.959,00 |
| 01.03.2024 | 36,06 | 36,23 | 35,37 | 36,22 | 0,00% | 181.127,00 |
| 29.02.2024 | 36,18 | 36,59 | 36,01 | 36,22 | 1,80% | 244.585,00 |
| 28.02.2024 | 35,44 | 35,88 | 35,44 | 35,58 | -0,64% | 156.508,00 |
| 27.02.2024 | 35,97 | 36,10 | 35,74 | 35,81 | 0,31% | 137.438,00 |
| 26.02.2024 | 35,62 | 35,91 | 35,32 | 35,70 | -0,64% | 216.580,00 |
| 23.02.2024 | 35,55 | 36,23 | 35,40 | 35,93 | 1,27% | 190.737,00 |
| 22.02.2024 | 35,44 | 35,84 | 35,13 | 35,48 | -0,64% | 149.317,00 |
| 21.02.2024 | 35,46 | 35,74 | 35,18 | 35,71 | 0,45% | 260.180,00 |
| 20.02.2024 | 35,58 | 36,10 | 35,30 | 35,55 | -1,09% | 163.660,00 |
| 16.02.2024 | 36,51 | 36,54 | 35,92 | 35,94 | -2,23% | 367.299,00 |
| 15.02.2024 | 36,13 | 37,12 | 36,03 | 36,76 | 2,17% | 253.820,00 |
| 14.02.2024 | 36,19 | 36,39 | 35,57 | 35,98 | 0,87% | 197.879,00 |
| 13.02.2024 | 35,66 | 36,00 | 35,00 | 35,67 | -3,18% | 370.902,00 |
| 12.02.2024 | 36,32 | 37,34 | 36,31 | 36,84 | 1,49% | 275.751,00 |
| 09.02.2024 | 35,96 | 36,55 | 35,67 | 36,30 | 1,03% | 202.074,00 |
| 08.02.2024 | 35,68 | 36,13 | 35,55 | 35,93 | -0,08% | 165.564,00 |
| 07.02.2024 | 36,09 | 36,34 | 35,30 | 35,96 | -0,30% | 247.629,00 |
| 06.02.2024 | 36,39 | 36,91 | 35,77 | 36,07 | -1,02% | 195.640,00 |
| 05.02.2024 | 36,25 | 36,78 | 35,92 | 36,44 | -0,68% | 197.527,00 |
| 02.02.2024 | 35,97 | 37,01 | 35,97 | 36,69 | -0,22% | 220.085,00 |
| 01.02.2024 | 37,79 | 39,04 | 35,66 | 36,77 | 0,00% | 285.356,00 |
| 31.01.2024 | 37,95 | 38,24 | 36,69 | 36,77 | -4,52% | 295.345,00 |
| 30.01.2024 | 38,12 | 38,54 | 37,83 | 38,51 | 1,05% | 249.270,00 |
| 29.01.2024 | 38,29 | 38,43 | 37,70 | 38,11 | 0,37% | 282.776,00 |
| 26.01.2024 | 38,12 | 38,34 | 37,63 | 37,97 | 0,53% | 196.618,00 |
| 25.01.2024 | 37,16 | 38,15 | 37,05 | 37,77 | 3,71% | 194.270,00 |
| 24.01.2024 | 36,07 | 37,12 | 35,80 | 36,42 | 1,42% | 176.494,00 |
| 23.01.2024 | 36,87 | 36,87 | 35,83 | 35,91 | -1,59% | 220.232,00 |
| 22.01.2024 | 35,84 | 36,50 | 35,72 | 36,49 | 3,17% | 266.974,00 |
| 19.01.2024 | 34,92 | 35,37 | 34,57 | 35,37 | 1,70% | 346.417,00 |
| 18.01.2024 | 35,35 | 35,41 | 34,71 | 34,78 | -0,97% | 220.181,00 |
| 17.01.2024 | 34,35 | 35,14 | 34,19 | 35,12 | 0,49% | 250.008,00 |
| 16.01.2024 | 35,49 | 35,89 | 34,80 | 34,95 | -3,00% | 201.313,00 |
| 12.01.2024 | 36,18 | 36,30 | 35,20 | 36,03 | 0,73% | 218.467,00 |
| 11.01.2024 | 36,48 | 36,57 | 35,43 | 35,77 | -2,90% | 238.429,00 |
| 10.01.2024 | 35,69 | 36,88 | 35,61 | 36,84 | 2,91% | 212.649,00 |
| 09.01.2024 | 35,74 | 35,89 | 35,49 | 35,80 | -1,08% | 154.035,00 |
| 08.01.2024 | 35,59 | 36,25 | 35,50 | 36,19 | 1,97% | 200.155,00 |
| 05.01.2024 | 35,52 | 36,11 | 35,34 | 35,49 | -0,78% | 254.939,00 |
| 04.01.2024 | 35,80 | 36,09 | 35,51 | 35,77 | 0,62% | 271.943,00 |
| 03.01.2024 | 36,83 | 36,83 | 35,42 | 35,55 | -3,68% | 274.696,00 |
| 02.01.2024 | 37,18 | 37,87 | 36,83 | 36,91 | -1,52% | 259.562,00 |
| 29.12.2023 | 37,88 | 37,88 | 37,38 | 37,48 | -0,95% | 138.324,00 |
| 28.12.2023 | 37,59 | 37,87 | 37,53 | 37,84 | -0,24% | 135.402,00 |
| 27.12.2023 | 38,42 | 38,42 | 37,85 | 37,93 | -0,94% | 172.847,00 |
| 26.12.2023 | 38,07 | 38,35 | 37,79 | 38,29 | 1,43% | 114.280,00 |
| 22.12.2023 | 37,86 | 38,17 | 37,65 | 37,75 | 0,59% | 130.208,00 |
| 21.12.2023 | 37,41 | 37,64 | 36,99 | 37,53 | 1,19% | 148.830,00 |
| 20.12.2023 | 37,78 | 38,47 | 37,09 | 37,09 | -1,85% | 191.701,00 |
| 19.12.2023 | 37,25 | 38,31 | 37,00 | 37,79 | 2,30% | 244.563,00 |
| 18.12.2023 | 37,35 | 37,35 | 36,45 | 36,94 | -0,30% | 328.395,00 |
| 15.12.2023 | 37,66 | 37,66 | 36,64 | 37,05 | -1,33% | 1.039.249,00 |
| 14.12.2023 | 37,16 | 38,21 | 37,16 | 37,55 | 1,65% | 405.620,00 |
| 13.12.2023 | 35,71 | 37,10 | 35,23 | 36,94 | 4,26% | 299.539,00 |
| 12.12.2023 | 35,73 | 35,73 | 35,33 | 35,43 | -0,76% | 146.909,00 |
| 11.12.2023 | 35,71 | 35,89 | 35,32 | 35,70 | -0,83% | 219.388,00 |
| 08.12.2023 | 35,39 | 36,12 | 35,39 | 36,00 | 1,18% | 112.988,00 |
| 07.12.2023 | 34,98 | 35,62 | 34,69 | 35,58 | 2,57% | 121.298,00 |
| 06.12.2023 | 35,37 | 35,88 | 34,58 | 34,69 | -1,08% | 208.319,00 |
| 05.12.2023 | 35,17 | 35,57 | 34,85 | 35,07 | -0,51% | 138.591,00 |
| 04.12.2023 | 34,40 | 35,28 | 34,40 | 35,25 | 1,26% | 216.040,00 |
| 01.12.2023 | 33,28 | 35,10 | 33,28 | 34,81 | 3,72% | 174.835,00 |
| 30.11.2023 | 33,61 | 33,84 | 33,30 | 33,56 | -0,15% | 175.443,00 |
| 29.11.2023 | 33,66 | 34,04 | 33,45 | 33,61 | 0,84% | 132.259,00 |
| 28.11.2023 | 33,65 | 33,92 | 32,96 | 33,33 | -0,83% | 148.179,00 |
| 27.11.2023 | 33,64 | 33,66 | 33,33 | 33,61 | -0,33% | 121.136,00 |
| 24.11.2023 | 33,63 | 33,86 | 33,56 | 33,72 | 0,15% | 48.368,00 |