Holen Sie sich die Stockscreener-App
112.41
0.14%
0.1105
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $112.7 | $110.9 | $1.77 | 75,546.0 | +0.14% |
| 2025-11-03 | $112.3 | $110.3 | $2.02 | 520,280.0 | +0.74% |
| 2025-10-31 | $111.8 | $109.1 | $2.72 | 690,861.0 | +1.01% |
| 2025-10-30 | $111.4 | $108.7 | $2.63 | 674,889.0 | +1.02% |
| 2025-10-29 | $112.6 | $109.0 | $3.56 | 752,659.0 | -2.81% |
| 2025-10-28 | $114.0 | $112.0 | $2.02 | 391,420.0 | -0.12% |
| 2025-10-27 | $114.9 | $112.3 | $2.58 | 577,547.0 | -1.12% |
| 2025-10-24 | $116.5 | $113.3 | $3.18 | 734,069.0 | -0.18% |
| 2025-10-23 | $117.5 | $110.8 | $6.74 | 1,163,601.0 | -1.20% |
| 2025-10-22 | $118.4 | $115.0 | $3.41 | 849,418.0 | -1.91% |
| 2025-10-21 | $119.7 | $117.5 | $2.21 | 488,280.0 | -0.72% |
| 2025-10-20 | $119.0 | $116.0 | $2.99 | 488,049.0 | +2.32% |
| 2025-10-17 | $116.3 | $112.9 | $3.38 | 793,197.0 | +2.09% |
| 2025-10-16 | $120.0 | $112.5 | $7.52 | 896,105.0 | -5.48% |
| 2025-10-15 | $125.0 | $119.9 | $5.06 | 596,158.0 | -3.34% |
| 2025-10-14 | $124.5 | $118.5 | $6.03 | 513,030.0 | +2.27% |
| 2025-10-13 | $121.5 | $119.4 | $2.12 | 451,605.0 | +3.20% |
| 2025-10-10 | $125.8 | $117.5 | $8.36 | 503,631.0 | -5.73% |
| 2025-10-09 | $126.5 | $124.5 | $2.00 | 504,327.0 | -0.83% |
| 2025-10-08 | $126.4 | $124.2 | $2.17 | 283,576.0 | +0.41% |
| 2025-10-07 | $129.0 | $125.1 | $3.81 | 378,696.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $112.7 | $110.3 | $2.34 | 595,826.0 | +0.89% |
| 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% |
0.27%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):