First Busey Corp
[WKN: A14ZZ5 | ISIN: US3193832041]
Aktienkurse
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% -