Holen Sie sich die Stockscreener-App
97.01
0.75%
0.91
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 |
|---|---|---|---|---|---|
| 2025-04-29 | $97.03 | $94.90 | $2.13 | 175,489.0 | +0.95% |
| 2025-04-28 | $97.21 | $95.41 | $1.80 | 495,725.0 | +0.17% |
| 2025-04-25 | $96.00 | $92.93 | $3.07 | 593,250.0 | +0.00% |
| 2025-04-24 | $96.20 | $94.00 | $2.20 | 854,524.0 | +1.21% |
| 2025-04-23 | $97.09 | $92.07 | $5.02 | 1,179,074.0 | +5.93% |
| 2025-04-22 | $89.99 | $86.61 | $3.38 | 1,136,477.0 | +3.95% |
| 2025-04-21 | $86.18 | $84.32 | $1.86 | 650,463.0 | +0.31% |
| 2025-04-17 | $86.47 | $84.33 | $2.14 | 613,856.0 | +2.28% |
| 2025-04-16 | $85.26 | $82.88 | $2.38 | 653,708.0 | -0.65% |
| 2025-04-15 | $85.61 | $83.60 | $2.01 | 475,996.0 | +1.42% |
| 2025-04-14 | $84.27 | $81.31 | $2.95 | 613,891.0 | +1.31% |
| 2025-04-11 | $82.75 | $80.00 | $2.75 | 971,061.0 | -0.17% |
| 2025-04-10 | $85.52 | $80.70 | $4.81 | 659,144.0 | -5.27% |
| 2025-04-09 | $88.90 | $79.63 | $9.27 | 1,247,176.0 | +6.47% |
| 2025-04-08 | $85.58 | $80.22 | $5.36 | 497,201.0 | -0.26% |
| 2025-04-07 | $85.33 | $78.23 | $7.10 | 1,356,786.0 | -0.80% |
| 2025-04-04 | $82.96 | $78.59 | $4.37 | 1,634,294.0 | -1.80% |
| 2025-04-03 | $89.02 | $83.97 | $5.05 | 780,378.0 | -9.72% |
| 2025-04-02 | $93.47 | $90.11 | $3.36 | 581,728.0 | +2.14% |
| 2025-04-01 | $91.99 | $90.17 | $1.82 | 528,596.0 | -1.36% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $97.21 | $78.23 | $18.98 | 15,698,817.0 | +5.02% |
| 2025-03 | $101.9 | $85.84 | $16.04 | 13,483,898.0 | -8.03% |
| 2025-02 | $106.8 | $98.46 | $8.35 | 8,227,221.0 | -2.44% |
| 2025-01 | $106.5 | $91.25 | $15.21 | 9,401,898.0 | +9.44% |
Popular Inc-Aktien (BPOP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $102.4 | $89.84 | $12.60 | 10,114,686.0 | -5.15% |
| 2024-11 | $103.2 | $88.10 | $15.07 | 10,251,783.0 | +11.35% |
| 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% |
2.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):