Popular, Inc. BPOP
NASDAQ · Vereinigte Staaten · Finanzen
$156,01+0,56 (+0,36 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $154,92 | -0,34 % | $154,56 | $155,98 | $152,47 | 159,11K |
| 2026-09-30 | $155,45 | -0,54 % | $156,52 | $157,58 | $155,34 | 618,10K |
| 2026-09-29 | $156,30 | -1,61 % | $158,85 | $159,13 | $155,10 | 648,50K |
| 2026-09-28 | $158,85 | -1,02 % | $160,48 | $160,48 | $158,49 | 315,90K |
| 2026-09-25 | $160,48 | +0,56 % | $160,83 | $161,06 | $159,68 | 350,60K |
| 2026-09-24 | $159,59 | +0,45 % | $159,89 | $160,44 | $158,53 | 392,70K |
| 2026-09-23 | $158,88 | -0,82 % | $159,72 | $160,90 | $158,42 | 394,50K |
| 2026-09-22 | $160,19 | -1,47 % | $163,09 | $163,09 | $159,41 | 622,00K |
| 2026-09-21 | $162,58 | +0,34 % | $162,90 | $163,39 | $162,12 | 548,90K |
| 2026-09-18 | $162,03 | +0,66 % | $160,97 | $162,13 | $159,60 | 1,25M |
| 2026-09-17 | $160,97 | +0,01 % | $162,78 | $163,43 | $160,75 | 696,40K |
| 2026-09-16 | $160,96 | -2,39 % | $164,75 | $164,75 | $158,01 | 714,70K |
| 2026-09-15 | $164,90 | -0,47 % | $165,82 | $166,56 | $163,38 | 488,50K |
| 2026-09-14 | $165,68 | +1,20 % | $163,97 | $166,30 | $163,96 | 612,30K |
| 2026-09-11 | $163,71 | -0,15 % | $164,69 | $165,75 | $162,07 | 438,70K |
| 2026-09-10 | $163,96 | -0,54 % | $163,95 | $164,41 | $162,16 | 524,30K |
| 2026-09-09 | $164,85 | -1,63 % | $166,67 | $167,70 | $164,33 | 492,90K |
| 2026-09-08 | $167,58 | -2,18 % | $170,90 | $171,19 | $167,48 | 584,10K |
| 2026-09-04 | $171,32 | -0,01 % | $171,33 | $172,80 | $171,13 | 712,10K |
| 2026-09-03 | $171,33 | +0,45 % | $171,01 | $173,19 | $171,01 | 413,90K |
| 2026-09-02 | $170,57 | +2,00 % | $168,67 | $170,98 | $167,95 | 747,40K |
| 2026-09-01 | $167,23 | -0,57 % | $168,48 | $170,73 | $167,00 | 588,00K |
| 2026-08-31 | $168,19 | -0,92 % | $170,12 | $170,54 | $168,01 | 482,20K |
| 2026-08-28 | $169,75 | 0,00 % | $170,57 | $171,02 | $168,94 | 335,50K |
| 2026-08-27 | $169,75 | 0,00 % | $168,28 | $170,08 | $167,74 | 320,90K |
| 2026-08-26 | $169,75 | +0,12 % | $170,00 | $171,20 | $169,00 | 451,90K |
| 2026-08-25 | $169,55 | +0,66 % | $168,38 | $169,80 | $167,19 | 314,00K |
| 2026-08-24 | $168,43 | -0,38 % | $169,07 | $171,30 | $168,05 | 262,50K |
| 2026-08-21 | $169,07 | +0,51 % | $169,62 | $171,43 | $167,51 | 460,30K |
| 2026-08-20 | $168,22 | -1,38 % | $169,97 | $171,38 | $168,22 | 365,20K |
| 2026-08-19 | $170,57 | -2,86 % | $175,78 | $177,50 | $170,04 | 547,70K |
| 2026-08-18 | $175,60 | -0,74 % | $177,31 | $178,75 | $174,59 | 449,70K |
| 2026-08-17 | $176,91 | -0,54 % | $178,00 | $179,24 | $176,74 | 306,50K |
| 2026-08-14 | $177,87 | +0,47 % | $177,86 | $179,14 | $177,10 | 400,70K |
| 2026-08-13 | $177,03 | +0,48 % | $177,95 | $179,00 | $176,39 | 353,30K |
| 2026-08-12 | $176,18 | +0,77 % | $174,84 | $176,90 | $174,18 | 306,30K |
| 2026-08-11 | $174,84 | +0,51 % | $173,88 | $175,74 | $173,56 | 406,80K |
| 2026-08-10 | $173,96 | -0,05 % | $173,74 | $176,72 | $173,01 | 454,60K |
| 2026-08-07 | $174,04 | -1,19 % | $175,40 | $175,66 | $173,84 | 309,90K |
| 2026-08-06 | $176,14 | -0,78 % | $177,73 | $178,50 | $175,57 | 313,70K |
| 2026-08-05 | $177,52 | +0,98 % | $177,20 | $178,13 | $175,71 | 460,40K |
| 2026-08-04 | $175,79 | +1,23 % | $173,63 | $176,79 | $172,69 | 385,60K |
| 2026-08-03 | $173,65 | -0,89 % | $175,28 | $179,00 | $173,47 | 394,90K |
| 2026-07-31 | $175,21 | +0,05 % | $175,92 | $176,59 | $174,92 | 465,40K |
| 2026-07-30 | $175,13 | +1,69 % | $173,79 | $176,51 | $173,16 | 518,20K |
| 2026-07-29 | $172,22 | -1,11 % | $172,73 | $175,00 | $171,34 | 469,90K |
| 2026-07-28 | $174,16 | +1,60 % | $171,58 | $174,29 | $170,17 | 431,60K |
| 2026-07-27 | $171,41 | -0,19 % | $171,66 | $174,39 | $170,96 | 467,30K |
| 2026-07-24 | $171,73 | +0,50 % | $172,39 | $175,00 | $168,72 | 471,40K |
| 2026-07-23 | $170,88 | -1,73 % | $175,12 | $175,12 | $169,26 | 855,70K |
| 2026-07-22 | $173,89 | +0,94 % | $172,30 | $174,79 | $171,04 | 608,40K |
| 2026-07-21 | $172,27 | +0,09 % | $171,28 | $173,94 | $169,52 | 398,70K |
| 2026-07-20 | $172,12 | +0,22 % | $172,37 | $172,93 | $170,39 | 374,60K |
| 2026-07-17 | $171,75 | -1,21 % | $172,20 | $174,56 | $170,33 | 589,00K |
| 2026-07-16 | $173,86 | +1,67 % | $170,89 | $174,69 | $170,89 | 466,30K |
| 2026-07-15 | $171,01 | +1,19 % | $170,27 | $171,79 | $167,84 | 494,80K |
| 2026-07-14 | $169,00 | +0,17 % | $168,45 | $170,20 | $167,54 | 397,70K |
| 2026-07-13 | $168,71 | -1,08 % | $171,31 | $171,98 | $168,10 | 434,20K |
| 2026-07-10 | $170,56 | +0,69 % | $169,26 | $171,73 | $169,25 | 445,50K |
| 2026-07-09 | $169,39 | +1,88 % | $167,20 | $169,85 | $166,53 | 1,08M |
| 2026-07-08 | $166,27 | -1,01 % | $167,81 | $167,81 | $163,65 | 628,10K |
| 2026-07-07 | $167,96 | -0,43 % | $168,44 | $169,66 | $167,58 | 359,70K |
| 2026-07-06 | $168,69 | +0,85 % | $167,38 | $168,80 | $166,94 | 365,90K |
| 2026-07-02 | $167,26 | -0,74 % | $168,97 | $170,02 | $165,29 | 403,70K |
| 2026-07-01 | $168,50 | +2,63 % | $164,16 | $169,14 | $164,16 | 540,20K |
| 2026-06-30 | $164,18 | -0,41 % | $164,85 | $165,80 | $163,77 | 754,60K |
| 2026-06-29 | $164,85 | -0,57 % | $165,13 | $167,38 | $164,07 | 583,10K |
| 2026-06-26 | $165,79 | -0,84 % | $168,44 | $168,56 | $165,39 | 963,00K |
| 2026-06-25 | $167,19 | +0,93 % | $166,47 | $169,14 | $166,30 | 658,70K |
| 2026-06-24 | $165,65 | +0,36 % | $165,15 | $167,04 | $164,11 | 759,20K |
| 2026-06-23 | $165,06 | +1,43 % | $162,61 | $165,31 | $161,79 | 587,10K |
| 2026-06-22 | $162,73 | +2,19 % | $160,35 | $162,87 | $160,30 | 558,80K |
| 2026-06-18 | $159,24 | +0,32 % | $159,46 | $160,97 | $158,88 | 915,90K |
| 2026-06-17 | $158,73 | -1,00 % | $160,37 | $161,48 | $157,01 | 636,50K |
| 2026-06-16 | $160,34 | +0,65 % | $161,11 | $162,00 | $159,53 | 771,70K |
| 2026-06-15 | $159,31 | -1,02 % | $161,96 | $162,97 | $159,07 | 480,30K |
| 2026-06-12 | $160,95 | +1,35 % | $159,83 | $161,26 | $159,53 | 364,40K |
| 2026-06-11 | $158,81 | +1,70 % | $157,42 | $159,41 | $156,01 | 514,40K |
| 2026-06-10 | $156,15 | +0,10 % | $159,95 | $159,95 | $155,61 | 541,10K |
| 2026-06-09 | $156,00 | +1,52 % | $154,95 | $158,26 | $154,06 | 754,00K |
| 2026-06-08 | $153,66 | +0,39 % | $153,07 | $155,12 | $152,96 | 619,40K |
| 2026-06-05 | $153,07 | +0,20 % | $152,16 | $153,99 | $152,16 | 446,30K |
| 2026-06-04 | $152,77 | +3,13 % | $150,33 | $153,29 | $149,53 | 565,50K |
| 2026-06-03 | $148,13 | -1,97 % | $150,00 | $150,20 | $147,84 | 381,80K |
| 2026-06-02 | $151,10 | +2,25 % | $147,75 | $151,34 | $147,31 | 374,80K |
| 2026-06-01 | $147,78 | -0,50 % | $147,43 | $148,70 | $145,91 | 475,90K |
| 2026-05-29 | $148,53 | -0,78 % | $148,76 | $150,10 | $148,42 | 508,90K |
| 2026-05-28 | $149,70 | -0,62 % | $150,48 | $151,08 | $148,61 | 352,30K |
| 2026-05-27 | $150,63 | -0,98 % | $151,24 | $152,33 | $149,99 | 467,90K |
| 2026-05-26 | $152,12 | +1,08 % | $151,00 | $152,97 | $150,89 | 331,50K |