Holen Sie sich die Stockscreener-App
121.07
0.13%
0.16
Handel nachbörslich:
121.07
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $121.5 | $119.2 | $2.27 | 496,748.0 | +0.13% |
| 2025-12-11 | $121.8 | $119.1 | $2.73 | 895,535.0 | +0.72% |
| 2025-12-10 | $121.1 | $116.1 | $4.95 | 721,890.0 | +2.96% |
| 2025-12-09 | $118.9 | $115.5 | $3.39 | 408,473.0 | -0.27% |
| 2025-12-08 | $117.7 | $115.5 | $2.14 | 467,382.0 | +0.52% |
| 2025-12-05 | $116.8 | $115.1 | $1.69 | 446,115.0 | -0.69% |
| 2025-12-04 | $118.3 | $116.4 | $1.89 | 277,819.0 | -0.15% |
| 2025-12-03 | $117.3 | $113.5 | $3.78 | 531,662.0 | +2.67% |
| 2025-12-02 | $116.6 | $114.2 | $2.49 | 497,428.0 | -1.80% |
| 2025-12-01 | $116.7 | $113.3 | $3.39 | 888,726.0 | +1.39% |
| 2025-11-28 | $115.2 | $113.9 | $1.33 | 399,124.0 | +0.15% |
| 2025-11-26 | $116.0 | $113.8 | $2.20 | 374,677.0 | -0.18% |
| 2025-11-25 | $115.4 | $113.2 | $2.15 | 665,155.0 | +1.67% |
| 2025-11-24 | $114.5 | $112.4 | $2.06 | 779,553.0 | -1.72% |
| 2025-11-21 | $115.8 | $112.0 | $3.84 | 476,902.0 | +3.08% |
| 2025-11-20 | $116.0 | $111.2 | $4.78 | 588,618.0 | -2.08% |
| 2025-11-19 | $114.1 | $112.2 | $1.89 | 458,949.0 | +0.81% |
| 2025-11-18 | $113.6 | $109.0 | $4.61 | 424,257.0 | +2.48% |
| 2025-11-17 | $115.7 | $110.0 | $5.71 | 730,133.0 | -4.59% |
| 2025-11-14 | $115.6 | $114.1 | $1.50 | 498,170.0 | -0.24% |
| 2025-11-13 | $117.2 | $114.8 | $2.41 | 580,129.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $121.8 | $113.3 | $8.54 | 6,128,526.0 | +5.54% |
| 2025-11 | $117.9 | $109.0 | $8.86 | 9,975,143.0 | +2.91% |
| 2025-10 | $129.0 | $108.7 | $20.22 | 13,928,398.0 | -12.24% |
| 2025-09 | $129.3 | $121.6 | $7.69 | 10,812,875.0 | +1.09% |
| 2025-08 | $126.3 | $110.5 | $15.73 | 10,215,321.0 | +9.65% |
| 2025-07 | $116.8 | $109.8 | $7.05 | 10,162,813.0 | +3.97% |
| 2025-06 | $111.6 | $102.0 | $9.58 | 11,608,822.0 | +6.45% |
| 2025-05 | $105.7 | $94.69 | $11.04 | 10,752,892.0 | +8.50% |
| 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% |
1.49%
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):