Holen Sie sich die Stockscreener-App
102.50
0.33%
0.34
Handel nachbörslich:
102.50
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 |
|---|---|---|---|---|---|
| 2025-05-23 | $102.7 | $100.5 | $2.17 | 340,921.0 | +0.33% |
| 2025-05-22 | $102.9 | $101.9 | $1.02 | 580,481.0 | -0.56% |
| 2025-05-21 | $104.7 | $102.6 | $2.12 | 519,320.0 | -2.29% |
| 2025-05-20 | $105.7 | $104.8 | $0.90 | 861,550.0 | -0.13% |
| 2025-05-19 | $105.6 | $103.1 | $2.47 | 530,711.0 | +0.74% |
| 2025-05-16 | $105.3 | $103.7 | $1.61 | 464,570.0 | -0.26% |
| 2025-05-15 | $105.1 | $103.0 | $2.10 | 337,812.0 | +0.32% |
| 2025-05-14 | $104.9 | $103.4 | $1.45 | 408,912.0 | +0.37% |
| 2025-05-13 | $105.1 | $103.7 | $1.41 | 695,308.0 | +0.44% |
| 2025-05-12 | $104.8 | $102.8 | $1.93 | 589,650.0 | +3.29% |
| 2025-05-09 | $101.2 | $99.71 | $1.47 | 365,068.0 | -0.18% |
| 2025-05-08 | $101.6 | $99.81 | $1.77 | 435,113.0 | +1.47% |
| 2025-05-07 | $100.3 | $98.51 | $1.81 | 486,954.0 | -0.02% |
| 2025-05-06 | $99.69 | $97.08 | $2.61 | 632,909.0 | -0.43% |
| 2025-05-05 | $100.5 | $99.01 | $1.52 | 352,440.0 | -0.13% |
| 2025-05-02 | $100.1 | $96.61 | $3.48 | 469,286.0 | +2.96% |
| 2025-05-01 | $97.49 | $94.69 | $2.80 | 458,548.0 | +1.39% |
| 2025-04-30 | $95.71 | $93.72 | $1.99 | 490,313.0 | -1.43% |
| 2025-04-29 | $97.28 | $94.90 | $2.38 | 439,901.0 | +0.73% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $105.7 | $94.69 | $11.04 | 8,870,474.0 | +7.42% |
| 2025-04 | $97.28 | $78.23 | $19.05 | 16,453,542.0 | +3.30% |
| 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% |
1.42%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):