Echtzeit-Aktienkurs OFG Bancorp
Bid:
Ask:
Aktienkurse zur OFG Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2021 | 25,08 | 25,18 | 25,08 | 25,16 | 0,33% | 1.181,00 |
| 28.04.2021 | 25,05 | 25,08 | 25,05 | 25,08 | -0,24% | 151,00 |
| 27.04.2021 | 25,14 | 25,14 | 25,14 | 25,14 | -0,24% | 9,00 |
| 26.04.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 0,72% | 300,00 |
| 23.04.2021 | 25,20 | 25,20 | 25,01 | 25,02 | -0,12% | 2.560,00 |
| 22.04.2021 | 25,05 | 25,05 | 25,05 | 25,05 | 0,11% | 100,00 |
| 21.04.2021 | 25,02 | 25,02 | 25,02 | 25,02 | -0,27% | 600,00 |
| 20.04.2021 | 25,13 | 25,13 | 25,09 | 25,09 | 0,16% | 905,00 |
| 19.04.2021 | 25,00 | 25,10 | 25,00 | 25,05 | -0,20% | 628,00 |
| 16.04.2021 | 25,08 | 25,10 | 25,08 | 25,10 | 0,32% | 5.535,00 |
| 15.04.2021 | 25,02 | 25,02 | 25,02 | 25,02 | -0,08% | 28,00 |
| 14.04.2021 | 25,02 | 25,04 | 25,02 | 25,04 | -0,32% | 302,00 |
| 13.04.2021 | 25,13 | 25,13 | 25,12 | 25,12 | -0,08% | 135,00 |
| 12.04.2021 | 25,13 | 25,14 | 25,13 | 25,14 | 0,04% | 700,00 |
| 09.04.2021 | 25,13 | 25,14 | 25,13 | 25,13 | 0,02% | 2.998,00 |
| 08.04.2021 | 25,13 | 25,13 | 25,13 | 25,13 | -0,02% | 100,00 |
| 07.04.2021 | 25,14 | 25,16 | 25,13 | 25,13 | -0,32% | 1.501,00 |
| 06.04.2021 | 25,32 | 25,32 | 25,21 | 25,21 | -0,83% | 305,00 |
| 05.04.2021 | 25,35 | 25,42 | 25,25 | 25,42 | -0,12% | 1.250,00 |
| 01.04.2021 | 25,24 | 25,45 | 25,24 | 25,45 | -1,05% | 2.903,00 |
| 31.03.2021 | 25,30 | 25,72 | 25,30 | 25,72 | 1,50% | 300,00 |
| 30.03.2021 | 25,20 | 25,34 | 25,16 | 25,34 | 1,04% | 420,00 |
| 29.03.2021 | 25,21 | 25,55 | 25,04 | 25,08 | -2,30% | 4.335,00 |
| 26.03.2021 | 25,67 | 25,67 | 25,67 | 25,67 | -2,77% | 200,00 |
| 24.03.2021 | 26,00 | 26,40 | 25,98 | 26,40 | 0,58% | 545,00 |
| 23.03.2021 | 26,25 | 26,25 | 26,25 | 26,25 | 2,38% | 600,00 |
| 22.03.2021 | 25,53 | 25,98 | 25,51 | 25,64 | 0,51% | 1.100,00 |
| 19.03.2021 | 26,05 | 26,05 | 25,51 | 25,51 | -1,58% | 200,00 |
| 18.03.2021 | 25,73 | 25,93 | 25,73 | 25,92 | 1,65% | 619,00 |
| 17.03.2021 | 25,50 | 25,50 | 25,50 | 25,50 | -1,64% | 172,00 |
| 16.03.2021 | 25,90 | 25,93 | 25,90 | 25,93 | 1,17% | 396,00 |
| 12.03.2021 | 25,54 | 25,85 | 25,54 | 25,63 | -0,10% | 91,00 |
| 10.03.2021 | 25,65 | 25,65 | 25,65 | 25,65 | -0,39% | 447,00 |
| 05.03.2021 | 25,72 | 25,75 | 25,72 | 25,75 | 0,78% | 753,00 |
| 04.03.2021 | 25,55 | 25,55 | 25,55 | 25,55 | 0,79% | 340,00 |
| 03.03.2021 | 25,35 | 25,35 | 25,35 | 25,35 | -0,76% | 200,00 |
| 02.03.2021 | 25,55 | 25,55 | 25,55 | 25,55 | 0,53% | 1,00 |
| 01.03.2021 | 25,45 | 25,52 | 25,35 | 25,41 | -0,57% | 445,00 |
| 26.02.2021 | 25,56 | 25,56 | 25,56 | 25,56 | 0,22% | 100,00 |
| 25.02.2021 | 25,72 | 25,72 | 25,50 | 25,50 | -0,32% | 607,00 |
| 24.02.2021 | 25,58 | 25,58 | 25,58 | 25,58 | 0,06% | 100,00 |
| 22.02.2021 | 25,57 | 25,57 | 25,57 | 25,57 | -0,10% | 200,00 |
| 19.02.2021 | 25,59 | 25,59 | 25,59 | 25,59 | 0,12% | 175,00 |
| 18.02.2021 | 25,60 | 25,60 | 25,56 | 25,56 | 0,39% | 300,00 |
| 17.02.2021 | 25,56 | 25,56 | 25,46 | 25,46 | 0,04% | 444,00 |
| 16.02.2021 | 25,48 | 25,48 | 25,37 | 25,45 | -0,50% | 243,00 |
| 11.02.2021 | 25,58 | 25,58 | 25,58 | 25,58 | 0,27% | 100,00 |
| 09.02.2021 | 25,51 | 25,51 | 25,51 | 25,51 | -0,36% | 20,00 |
| 08.02.2021 | 25,67 | 25,67 | 25,60 | 25,60 | 0,36% | 791,00 |
| 05.02.2021 | 25,51 | 25,51 | 25,51 | 25,51 | -0,16% | 345,00 |
| 04.02.2021 | 25,57 | 25,57 | 25,53 | 25,55 | -0,23% | 1.680,00 |
| 03.02.2021 | 25,55 | 25,61 | 25,55 | 25,61 | 0,04% | 601,00 |
| 02.02.2021 | 25,60 | 25,60 | 25,55 | 25,60 | -0,23% | 129,00 |
| 01.02.2021 | 25,50 | 25,68 | 25,50 | 25,66 | 0,27% | 926,00 |
| 29.01.2021 | 25,50 | 25,59 | 25,50 | 25,59 | 0,35% | 2.910,00 |
| 28.01.2021 | 25,66 | 25,66 | 25,50 | 25,50 | -0,35% | 66,00 |
| 27.01.2021 | 25,59 | 25,59 | 25,59 | 25,59 | 0,24% | - |
| 25.01.2021 | 25,50 | 25,53 | 25,50 | 25,53 | 0,12% | 220,00 |
| 22.01.2021 | 25,50 | 25,51 | 25,50 | 25,50 | 0,16% | 122,00 |
| 21.01.2021 | 25,46 | 25,46 | 25,46 | 25,46 | -0,04% | - |
| 20.01.2021 | 25,47 | 25,47 | 25,47 | 25,47 | 0,00% | 1,00 |
| 19.01.2021 | 25,53 | 25,53 | 25,47 | 25,47 | 0,00% | 100,00 |
| 15.01.2021 | 25,40 | 25,47 | 25,40 | 25,47 | -0,12% | 2.325,00 |
| 14.01.2021 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 13.01.2021 | 25,45 | 25,50 | 25,45 | 25,50 | -0,57% | 425,00 |
| 12.01.2021 | 25,59 | 25,65 | 25,59 | 25,65 | 0,53% | 300,00 |
| 11.01.2021 | 25,39 | 25,63 | 25,36 | 25,51 | 0,04% | 1.327,00 |
| 08.01.2021 | 25,44 | 25,50 | 25,44 | 25,50 | 0,35% | 775,00 |
| 07.01.2021 | 25,55 | 25,55 | 25,41 | 25,41 | -0,35% | 600,00 |
| 06.01.2021 | 25,52 | 25,54 | 25,50 | 25,50 | -0,08% | 759,00 |
| 05.01.2021 | 25,52 | 25,52 | 25,52 | 25,52 | 0,00% | - |
| 04.01.2021 | 25,55 | 25,55 | 25,52 | 25,52 | -0,12% | 545,00 |
| 31.12.2020 | 25,50 | 25,55 | 25,50 | 25,55 | 0,20% | 200,00 |
| 30.12.2020 | 25,50 | 25,50 | 25,50 | 25,50 | 0,20% | 1.800,00 |
| 29.12.2020 | 25,50 | 25,50 | 25,45 | 25,45 | -0,90% | 5,00 |
| 28.12.2020 | 25,55 | 25,69 | 25,55 | 25,68 | 1,19% | 196,00 |
| 24.12.2020 | 25,45 | 25,45 | 25,38 | 25,38 | -0,28% | 100,00 |
| 23.12.2020 | 25,55 | 25,55 | 25,45 | 25,45 | -0,16% | 574,00 |
| 21.12.2020 | 25,44 | 25,49 | 25,44 | 25,49 | 0,04% | 700,00 |
| 18.12.2020 | 25,56 | 25,56 | 25,47 | 25,48 | -0,08% | 1.006,00 |
| 17.12.2020 | 25,50 | 25,50 | 25,50 | 25,50 | 0,59% | 400,00 |
| 16.12.2020 | 25,51 | 25,51 | 25,27 | 25,35 | -0,82% | 1.439,00 |
| 15.12.2020 | 25,56 | 25,56 | 25,56 | 25,56 | -0,16% | 275,00 |
| 14.12.2020 | 25,60 | 25,60 | 25,60 | 25,60 | -0,89% | - |
| 11.12.2020 | 25,82 | 25,85 | 25,82 | 25,83 | 0,51% | 1.625,00 |
| 08.12.2020 | 25,85 | 25,85 | 25,85 | 25,70 | 0,00% | 2,00 |
| 07.12.2020 | 25,70 | 25,70 | 25,70 | 25,70 | 0,19% | - |
| 04.12.2020 | 25,75 | 25,80 | 25,65 | 25,65 | 0,25% | 419,00 |
| 03.12.2020 | 25,75 | 25,75 | 25,59 | 25,59 | 0,59% | 125,00 |
| 02.12.2020 | 25,44 | 25,44 | 25,44 | 25,44 | -0,14% | 15,00 |
| 01.12.2020 | 25,38 | 25,38 | 25,38 | 25,47 | 0,00% | 165,00 |
| 30.11.2020 | 25,49 | 25,49 | 25,47 | 25,47 | -0,11% | 100,00 |
| 25.11.2020 | 25,42 | 25,52 | 25,42 | 25,50 | 0,59% | 161,00 |
| 24.11.2020 | 25,35 | 25,35 | 25,35 | 25,35 | -0,22% | - |
| 23.11.2020 | 25,55 | 25,55 | 25,41 | 25,41 | -0,04% | 210,00 |
| 19.11.2020 | 25,42 | 25,42 | 25,42 | 25,42 | -0,14% | - |
| 18.11.2020 | 25,45 | 25,45 | 25,45 | 25,45 | 0,22% | - |
| 17.11.2020 | 25,37 | 25,37 | 25,37 | 25,40 | 0,00% | 25,00 |
| 16.11.2020 | 25,42 | 25,42 | 25,30 | 25,40 | 0,10% | 179,00 |
| 13.11.2020 | 25,34 | 25,37 | 25,07 | 25,37 | 0,67% | 600,00 |