Holen Sie sich die Stockscreener-App
89.92
0.85%
0.76
Handel nachbörslich:
89.92
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Popular Inc-Aktien (BPOP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $90.28 | $88.69 | $1.59 | 360,793.0 | +0.85% |
| 2024-11-04 | $89.86 | $88.10 | $1.76 | 483,644.0 | -0.36% |
| 2024-11-01 | $90.27 | $89.35 | $0.92 | 439,102.0 | +0.28% |
| 2024-10-31 | $91.19 | $89.15 | $2.04 | 422,878.0 | -1.65% |
| 2024-10-30 | $92.00 | $89.50 | $2.50 | 571,173.0 | +1.48% |
| 2024-10-29 | $90.27 | $89.05 | $1.22 | 538,060.0 | -0.86% |
| 2024-10-28 | $90.84 | $88.92 | $1.92 | 543,195.0 | +1.96% |
| 2024-10-25 | $89.33 | $88.21 | $1.12 | 626,605.0 | -0.57% |
| 2024-10-24 | $90.56 | $88.60 | $1.96 | 856,846.0 | -0.85% |
| 2024-10-23 | $97.06 | $86.86 | $10.20 | 2,358,352.0 | -10.21% |
| 2024-10-22 | $100.3 | $98.10 | $2.23 | 524,116.0 | +1.88% |
| 2024-10-21 | $100.3 | $98.02 | $2.28 | 418,196.0 | -2.71% |
| 2024-10-18 | $102.7 | $100.6 | $2.06 | 313,664.0 | -1.70% |
| 2024-10-17 | $103.0 | $100.6 | $2.44 | 505,201.0 | +1.29% |
| 2024-10-16 | $103.7 | $101.2 | $2.54 | 656,162.0 | -0.75% |
| 2024-10-15 | $103.6 | $100.7 | $2.94 | 491,761.0 | +1.44% |
| 2024-10-14 | $101.2 | $99.78 | $1.44 | 317,030.0 | -0.01% |
| 2024-10-11 | $101.6 | $98.15 | $3.42 | 417,796.0 | +3.23% |
| 2024-10-10 | $97.68 | $96.09 | $1.59 | 319,647.0 | +0.95% |
| 2024-10-09 | $97.53 | $95.80 | $1.73 | 362,942.0 | +0.50% |
| 2024-10-08 | $97.15 | $95.84 | $1.31 | 218,194.0 | -0.44% |
Popular Inc-Aktien (BPOP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Popular Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BPOP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Popular Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Popular Inc-Aktien (BPOP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $90.28 | $88.10 | $2.18 | 1,644,332.0 | +0.77% |
| 2024-10 | $103.7 | $86.86 | $16.86 | 12,434,982.0 | -11.01% |
| 2024-09 | $102.9 | $93.81 | $9.06 | 8,926,737.0 | -2.18% |
| 2024-08 | $103.2 | $88.82 | $14.41 | 8,119,107.0 | -0.13% |
| 2024-07 | $105.0 | $85.29 | $19.72 | 8,645,319.0 | +16.06% |
| 2024-06 | $89.93 | $82.44 | $7.49 | 5,766,666.0 | -0.65% |
| 2024-05 | $93.09 | $85.29 | $7.80 | 5,376,664.0 | +4.73% |
| 2024-04 | $89.00 | $80.60 | $8.40 | 7,812,134.0 | -3.52% |
| 2024-03 | $88.42 | $81.10 | $7.32 | 11,861,228.0 | +5.27% |
| 2024-02 | $86.77 | $80.98 | $5.79 | 8,488,498.0 | -2.07% |
| 2024-01 | $89.70 | $79.01 | $10.69 | 8,513,327.0 | +4.12% |
Popular Inc-Aktien (BPOP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $82.74 | $73.23 | $9.51 | 7,832,958.0 | +11.22% |
| 2023-11 | $74.90 | $64.35 | $10.55 | 7,281,390.0 | +13.45% |
| 2023-10 | $66.57 | $59.27 | $7.30 | 8,091,181.0 | +3.22% |
| 2023-09 | $70.06 | $60.84 | $9.22 | 8,264,308.0 | -7.72% |
| 2023-08 | $73.99 | $63.38 | $10.61 | 7,628,643.0 | -5.89% |
| 2023-07 | $73.44 | $59.16 | $14.28 | 9,043,988.0 | +19.88% |
| 2023-06 | $64.51 | $57.05 | $7.46 | 9,518,720.0 | +5.84% |
| 2023-05 | $61.41 | $52.32 | $9.09 | 11,532,947.0 | -4.72% |
| 2023-04 | $62.04 | $54.56 | $7.48 | 13,582,927.0 | +4.53% |
| 2023-03 | $72.02 | $49.34 | $22.68 | 28,870,020.0 | -19.59% |
| 2023-02 | $73.17 | $67.75 | $5.42 | 8,601,462.0 | +4.02% |
| 2023-01 | $70.02 | $62.63 | $7.38 | 10,580,473.0 | +3.50% |
Popular Inc-Aktien (BPOP) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $73.58 | $62.55 | $11.03 | 11,499,415.0 | -9.18% |
| 2022-11 | $74.00 | $65.47 | $8.53 | 9,692,258.0 | +3.25% |
| 2022-10 | $77.45 | $67.40 | $10.05 | 16,103,054.0 | -1.86% |
| 2022-09 | $82.05 | $70.69 | $11.36 | 11,896,065.0 | -6.68% |
| 2022-08 | $82.71 | $75.78 | $6.93 | 10,846,435.0 | -0.58% |
| 2022-07 | $83.22 | $73.08 | $10.14 | 9,305,490.0 | +0.96% |
| 2022-06 | $83.64 | $74.42 | $9.22 | 13,290,935.0 | -5.85% |
| 2022-05 | $82.69 | $75.20 | $7.49 | 10,456,956.0 | +4.77% |
| 2022-04 | $84.38 | $76.91 | $7.47 | 11,552,431.0 | -4.59% |
| 2022-03 | $92.51 | $77.11 | $15.40 | 21,804,485.0 | -11.01% |
| 2022-02 | $95.28 | $84.10 | $11.18 | 10,155,807.0 | +3.01% |
| 2022-01 | $99.48 | $82.37 | $17.11 | 16,265,300.0 | +8.69% |
1.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):