Echtzeit-Aktienkurs First Busey Corp
Bid:
Ask:
Aktienkurse zur First Busey Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 23,10 | 23,49 | 22,79 | 22,88 | -2,43% | - |
25.02.2021 | 23,73 | 23,88 | 23,29 | 23,45 | -1,41% | - |
24.02.2021 | 23,78 | 23,80 | 23,72 | 23,79 | 2,35% | - |
23.02.2021 | 23,29 | 23,60 | 23,05 | 23,24 | 0,19% | - |
22.02.2021 | 22,74 | 23,22 | 22,72 | 23,20 | 2,38% | - |
19.02.2021 | 22,49 | 22,75 | 22,35 | 22,66 | 1,75% | - |
18.02.2021 | 22,35 | 22,46 | 22,20 | 22,27 | -0,82% | - |
17.02.2021 | 22,46 | 22,47 | 22,42 | 22,45 | -0,16% | - |
16.02.2021 | 22,58 | 22,73 | 22,44 | 22,49 | 0,42% | - |
12.02.2021 | 22,31 | 22,50 | 22,09 | 22,39 | 0,67% | - |
11.02.2021 | 22,56 | 22,61 | 21,98 | 22,24 | -1,35% | - |
10.02.2021 | 22,62 | 22,90 | 22,41 | 22,55 | -0,27% | - |
09.02.2021 | 22,22 | 22,61 | 22,15 | 22,61 | 0,85% | - |
08.02.2021 | 22,18 | 22,48 | 22,02 | 22,42 | 2,12% | - |
05.02.2021 | 21,92 | 22,08 | 21,74 | 21,95 | -0,77% | - |
04.02.2021 | 22,05 | 22,30 | 21,91 | 22,12 | 3,17% | - |
03.02.2021 | 21,47 | 21,56 | 21,00 | 21,44 | -0,14% | - |
02.02.2021 | 21,39 | 21,63 | 21,28 | 21,47 | 1,56% | - |
01.02.2021 | 20,80 | 21,30 | 20,62 | 21,14 | 1,95% | - |
29.01.2021 | 21,41 | 21,65 | 20,57 | 20,74 | -3,22% | - |
28.01.2021 | 21,13 | 21,65 | 21,12 | 21,43 | 0,92% | - |
27.01.2021 | 21,38 | 21,57 | 20,84 | 21,23 | -5,50% | - |
26.01.2021 | 22,90 | 22,92 | 22,39 | 22,47 | -1,58% | - |
25.01.2021 | 22,72 | 22,95 | 22,36 | 22,83 | -1,93% | - |
22.01.2021 | 22,54 | 23,34 | 22,48 | 23,28 | 1,99% | - |
21.01.2021 | 22,85 | 22,85 | 22,78 | 22,82 | -3,06% | - |
20.01.2021 | 23,61 | 23,72 | 23,28 | 23,54 | -0,11% | - |
19.01.2021 | 23,46 | 23,99 | 23,34 | 23,57 | 0,32% | - |
15.01.2021 | 23,23 | 23,69 | 23,23 | 23,49 | -0,25% | - |
14.01.2021 | 23,60 | 23,82 | 23,44 | 23,55 | 1,42% | - |
13.01.2021 | 23,25 | 23,32 | 22,94 | 23,22 | -0,75% | - |
12.01.2021 | 23,37 | 23,80 | 23,28 | 23,40 | 0,52% | - |
11.01.2021 | 23,04 | 23,29 | 22,91 | 23,28 | 1,06% | - |
08.01.2021 | 22,84 | 23,12 | 22,53 | 23,03 | -1,05% | - |
07.01.2021 | 23,38 | 23,41 | 23,10 | 23,28 | 0,22% | - |
06.01.2021 | 22,96 | 23,74 | 22,91 | 23,23 | 8,10% | - |
05.01.2021 | 21,45 | 21,77 | 21,21 | 21,49 | 1,11% | - |
04.01.2021 | 21,57 | 21,57 | 21,06 | 21,25 | -1,35% | - |
31.12.2020 | 21,43 | 21,64 | 21,43 | 21,54 | 1,01% | - |
30.12.2020 | 21,46 | 21,50 | 21,25 | 21,33 | 0,64% | - |
29.12.2020 | 22,14 | 22,14 | 21,19 | 21,19 | -7,18% | - |
28.12.2020 | 22,83 | 22,83 | 22,83 | 22,83 | 7,71% | - |
24.12.2020 | 21,17 | 21,79 | 20,79 | 21,20 | -0,91% | - |
23.12.2020 | 21,13 | 21,40 | 21,07 | 21,39 | 2,74% | - |
22.12.2020 | 20,97 | 21,04 | 20,70 | 20,82 | -0,38% | - |
21.12.2020 | 21,07 | 21,23 | 20,81 | 20,90 | -2,93% | - |
18.12.2020 | 21,58 | 21,95 | 21,36 | 21,53 | -0,58% | - |
17.12.2020 | 21,49 | 21,72 | 21,30 | 21,66 | -0,09% | - |
16.12.2020 | 21,77 | 22,29 | 21,19 | 21,68 | -0,32% | - |
15.12.2020 | 21,21 | 21,79 | 21,15 | 21,75 | 2,21% | - |
14.12.2020 | 21,34 | 21,40 | 20,96 | 21,28 | 1,62% | - |
11.12.2020 | 22,01 | 22,01 | 20,94 | 20,94 | -1,74% | - |
10.12.2020 | 21,19 | 21,35 | 21,06 | 21,31 | -0,81% | - |
09.12.2020 | 21,66 | 21,67 | 21,30 | 21,48 | 1,34% | - |
08.12.2020 | 21,31 | 22,16 | 20,72 | 21,20 | -1,19% | - |
07.12.2020 | 21,24 | 21,49 | 21,24 | 21,45 | -0,16% | - |
04.12.2020 | 21,15 | 21,53 | 20,98 | 21,49 | 3,89% | - |
03.12.2020 | 20,73 | 20,90 | 20,66 | 20,68 | -1,27% | - |
02.12.2020 | 20,86 | 20,95 | 20,40 | 20,95 | 1,58% | - |
01.12.2020 | 20,80 | 20,86 | 20,48 | 20,62 | 3,36% | - |
30.11.2020 | 20,50 | 20,72 | 19,94 | 19,95 | -5,23% | - |
27.11.2020 | 20,77 | 21,22 | 20,67 | 21,05 | -1,31% | - |
25.11.2020 | 21,30 | 21,33 | 21,27 | 21,33 | -2,69% | - |
24.11.2020 | 21,66 | 22,22 | 21,45 | 21,92 | 5,11% | - |
23.11.2020 | 20,81 | 21,11 | 20,81 | 20,86 | 1,39% | - |
20.11.2020 | 20,23 | 20,59 | 20,17 | 20,57 | 0,41% | - |
19.11.2020 | 20,66 | 21,01 | 20,49 | 20,49 | -0,65% | - |
18.11.2020 | 21,17 | 21,28 | 20,60 | 20,62 | -1,13% | - |
17.11.2020 | 20,48 | 21,25 | 20,41 | 20,86 | -0,97% | - |
16.11.2020 | 21,06 | 21,29 | 20,79 | 21,06 | 5,04% | - |
13.11.2020 | 19,98 | 20,21 | 19,77 | 20,05 | 2,17% | - |
12.11.2020 | 19,75 | 19,99 | 19,39 | 19,63 | -6,59% | - |
11.11.2020 | 20,00 | 21,01 | 19,89 | 21,01 | 0,99% | - |
10.11.2020 | 21,17 | 21,29 | 0,00 | 20,81 | 1,96% | - |
09.11.2020 | 19,87 | 20,91 | 19,80 | 20,41 | 15,25% | - |
06.11.2020 | 17,82 | 18,09 | 17,64 | 17,71 | -1,06% | - |
05.11.2020 | 17,60 | 18,15 | 17,58 | 17,90 | 3,83% | - |
04.11.2020 | 18,09 | 18,26 | 17,10 | 17,24 | -8,83% | - |
03.11.2020 | 18,74 | 18,94 | 18,42 | 18,91 | 4,13% | - |
02.11.2020 | 18,02 | 18,39 | 17,95 | 18,16 | 1,00% | - |
30.10.2020 | 17,74 | 18,17 | 17,48 | 17,98 | 1,38% | - |
29.10.2020 | 17,45 | 17,80 | 17,20 | 17,73 | 1,29% | - |
28.10.2020 | 18,18 | 18,18 | 17,38 | 17,51 | -0,82% | - |
27.10.2020 | 18,32 | 18,38 | 17,65 | 17,65 | -4,52% | - |
26.10.2020 | 18,52 | 18,52 | 18,22 | 18,49 | -2,35% | - |
23.10.2020 | 18,75 | 18,93 | 18,38 | 18,93 | 4,79% | - |
22.10.2020 | 18,02 | 18,61 | 17,98 | 18,07 | -0,50% | - |
21.10.2020 | 18,08 | 18,21 | 17,77 | 18,16 | 1,51% | - |
20.10.2020 | 18,00 | 18,18 | 17,78 | 17,89 | -0,25% | - |
19.10.2020 | 17,68 | 17,93 | 17,53 | 17,93 | 2,63% | - |
16.10.2020 | 17,22 | 17,62 | 17,14 | 17,47 | -0,82% | - |
15.10.2020 | 16,73 | 17,62 | 16,70 | 17,62 | 6,40% | - |
14.10.2020 | 17,17 | 17,23 | 16,56 | 16,56 | -3,78% | - |
13.10.2020 | 17,45 | 17,46 | 17,15 | 17,21 | -2,71% | - |
12.10.2020 | 17,35 | 17,77 | 17,27 | 17,69 | 2,05% | - |
09.10.2020 | 17,59 | 17,59 | 17,26 | 17,33 | -0,80% | - |
08.10.2020 | 17,26 | 17,60 | 17,22 | 17,47 | 1,01% | - |
07.10.2020 | 17,30 | 17,44 | 17,07 | 17,30 | 1,62% | - |
06.10.2020 | 16,92 | 17,60 | 16,91 | 17,02 | 0,65% | - |
05.10.2020 | 16,70 | 16,96 | 16,52 | 16,91 | 2,67% | - |