37,160$
0,79%
Echtzeit-Aktienkurs OFG Bancorp
Bid:
Ask:
Aktienkurse zur OFG Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 36,89 | 37,23 | 36,88 | 37,16 | 0,79% | 322.207,00 |
| 30.05.2024 | 36,83 | 37,01 | 36,64 | 36,87 | 1,12% | 118.933,00 |
| 29.05.2024 | 35,99 | 36,63 | 35,70 | 36,46 | -0,38% | 194.609,00 |
| 28.05.2024 | 36,90 | 37,05 | 36,49 | 36,60 | -0,79% | 109.179,00 |
| 24.05.2024 | 36,63 | 36,91 | 36,33 | 36,89 | 0,85% | 287.264,00 |
| 23.05.2024 | 37,16 | 37,16 | 36,28 | 36,58 | -1,43% | 278.579,00 |
| 22.05.2024 | 37,27 | 37,59 | 36,88 | 37,11 | -0,72% | 132.544,00 |
| 21.05.2024 | 37,24 | 37,54 | 37,19 | 37,38 | 0,27% | 78.899,00 |
| 20.05.2024 | 37,71 | 37,97 | 37,25 | 37,28 | -1,43% | 113.485,00 |
| 17.05.2024 | 38,06 | 38,31 | 37,79 | 37,82 | -0,24% | 126.092,00 |
| 16.05.2024 | 38,00 | 38,09 | 37,86 | 37,91 | -0,60% | 108.622,00 |
| 15.05.2024 | 38,04 | 38,27 | 37,93 | 38,14 | 1,22% | 163.699,00 |
| 14.05.2024 | 38,04 | 38,10 | 37,41 | 37,68 | 0,19% | 102.692,00 |
| 13.05.2024 | 38,11 | 38,11 | 37,41 | 37,61 | -0,63% | 154.786,00 |
| 10.05.2024 | 38,30 | 38,30 | 37,74 | 37,85 | -0,76% | 121.408,00 |
| 09.05.2024 | 38,13 | 38,24 | 37,87 | 38,14 | -0,05% | 160.486,00 |
| 08.05.2024 | 37,35 | 38,17 | 37,35 | 38,16 | 1,14% | 120.910,00 |
| 07.05.2024 | 38,05 | 38,28 | 37,73 | 37,73 | -0,74% | 169.810,00 |
| 06.05.2024 | 37,77 | 38,08 | 37,60 | 38,01 | 1,79% | 192.930,00 |
| 03.05.2024 | 37,50 | 37,71 | 37,05 | 37,34 | 0,89% | 155.269,00 |
| 02.05.2024 | 36,88 | 37,21 | 36,69 | 37,01 | 0,84% | 204.394,00 |
| 01.05.2024 | 36,48 | 37,37 | 36,29 | 36,70 | 1,63% | 164.048,00 |
| 30.04.2024 | 36,05 | 36,56 | 36,05 | 36,11 | -0,50% | 226.734,00 |
| 29.04.2024 | 36,50 | 36,52 | 36,19 | 36,29 | -0,03% | 197.526,00 |
| 26.04.2024 | 36,41 | 36,74 | 36,21 | 36,30 | -0,44% | 147.257,00 |
| 25.04.2024 | 36,60 | 36,87 | 36,24 | 36,46 | -1,38% | 232.889,00 |
| 24.04.2024 | 36,06 | 37,00 | 36,06 | 36,97 | 1,99% | 212.751,00 |
| 23.04.2024 | 35,66 | 36,38 | 35,63 | 36,25 | 1,54% | 243.453,00 |
| 22.04.2024 | 35,29 | 36,07 | 35,26 | 35,70 | 2,53% | 328.674,00 |
| 19.04.2024 | 33,40 | 34,83 | 33,19 | 34,82 | 4,13% | 205.697,00 |
| 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% | 1.720.210,00 |
| 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% | 156.752,00 |
| 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% | 203.652,00 |
| 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% | 346.387,00 |
| 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 |