23,710$
1,07%
Echtzeit-Aktienkurs First Busey Corp
Bid:
Ask:
Aktienkurse zur First Busey Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 23,79 | 23,80 | 23,51 | 23,72 | 1,11% | 140.582,00 |
| 02.05.2024 | 23,14 | 23,65 | 23,13 | 23,46 | 2,40% | 182.439,00 |
| 01.05.2024 | 22,64 | 23,27 | 22,64 | 22,91 | 2,69% | 166.575,00 |
| 30.04.2024 | 22,44 | 22,56 | 22,20 | 22,31 | -1,11% | 146.794,00 |
| 29.04.2024 | 22,79 | 22,93 | 22,52 | 22,56 | -1,05% | 173.113,00 |
| 26.04.2024 | 22,99 | 23,27 | 22,78 | 22,80 | -1,26% | 117.074,00 |
| 25.04.2024 | 22,91 | 23,33 | 21,87 | 23,09 | -0,13% | 191.222,00 |
| 24.04.2024 | 21,94 | 23,13 | 21,94 | 23,12 | -0,64% | 260.437,00 |
| 23.04.2024 | 22,86 | 23,40 | 22,86 | 23,27 | 1,66% | 116.882,00 |
| 22.04.2024 | 22,83 | 23,13 | 22,77 | 22,89 | 0,35% | 125.218,00 |
| 19.04.2024 | 21,91 | 22,84 | 21,75 | 22,81 | 4,35% | 238.036,00 |
| 18.04.2024 | 21,68 | 21,96 | 21,68 | 21,86 | -0,05% | 96.453,00 |
| 17.04.2024 | 22,05 | 22,16 | 21,87 | 21,87 | 0,32% | 87.422,00 |
| 16.04.2024 | 22,00 | 22,08 | 21,80 | 21,80 | -1,71% | 129.833,00 |
| 15.04.2024 | 22,37 | 22,69 | 21,98 | 22,18 | -0,09% | 105.571,00 |
| 12.04.2024 | 22,08 | 22,25 | 21,85 | 22,20 | -0,13% | 108.207,00 |
| 11.04.2024 | 22,54 | 22,95 | 22,05 | 22,23 | -0,58% | 160.650,00 |
| 10.04.2024 | 22,99 | 23,34 | 22,17 | 22,36 | -5,17% | 203.359,00 |
| 09.04.2024 | 23,61 | 23,71 | 23,25 | 23,58 | 0,28% | 220.337,00 |
| 08.04.2024 | 23,28 | 23,56 | 23,06 | 23,52 | 1,80% | 141.195,00 |
| 05.04.2024 | 23,03 | 23,26 | 22,98 | 23,10 | 0,00% | 202.065,00 |
| 04.04.2024 | 23,22 | 23,51 | 23,05 | 23,10 | 0,13% | 97.325,00 |
| 03.04.2024 | 22,95 | 23,13 | 22,87 | 23,07 | -0,09% | 93.093,00 |
| 02.04.2024 | 23,23 | 23,36 | 22,91 | 23,09 | -1,87% | 149.899,00 |
| 01.04.2024 | 24,20 | 24,20 | 23,26 | 23,53 | -2,16% | 73.799,00 |
| 28.03.2024 | 23,82 | 24,15 | 23,66 | 24,05 | 0,75% | 311.479,00 |
| 27.03.2024 | 23,10 | 23,87 | 23,04 | 23,87 | 4,14% | 133.544,00 |
| 26.03.2024 | 23,30 | 23,36 | 22,90 | 22,92 | -1,16% | 68.326,00 |
| 25.03.2024 | 23,19 | 23,46 | 23,09 | 23,19 | 0,52% | 78.524,00 |
| 22.03.2024 | 23,62 | 23,62 | 23,05 | 23,07 | -1,91% | 148.145,00 |
| 21.03.2024 | 23,35 | 23,70 | 23,16 | 23,52 | 0,81% | 100.054,00 |
| 20.03.2024 | 22,45 | 23,60 | 22,21 | 23,33 | 3,41% | 99.303,00 |
| 19.03.2024 | 22,35 | 22,78 | 22,35 | 22,56 | 0,98% | 111.446,00 |
| 18.03.2024 | 22,70 | 22,80 | 22,32 | 22,34 | -2,06% | 101.551,00 |
| 15.03.2024 | 22,51 | 23,11 | 22,50 | 22,81 | 1,02% | 404.971,00 |
| 14.03.2024 | 23,18 | 23,18 | 22,49 | 22,58 | -3,13% | 115.203,00 |
| 13.03.2024 | 23,36 | 23,70 | 23,25 | 23,31 | -0,55% | 97.918,00 |
| 12.03.2024 | 23,65 | 23,72 | 23,29 | 23,44 | -1,35% | 97.431,00 |
| 11.03.2024 | 23,53 | 23,78 | 23,53 | 23,76 | 0,30% | 65.608,00 |
| 08.03.2024 | 24,21 | 24,40 | 23,63 | 23,69 | -0,96% | 170.441,00 |
| 07.03.2024 | 24,12 | 24,37 | 23,84 | 23,92 | 0,09% | 120.393,00 |
| 06.03.2024 | 23,74 | 24,23 | 23,28 | 23,90 | 0,54% | 117.002,00 |
| 05.03.2024 | 22,78 | 23,84 | 22,78 | 23,77 | 3,71% | 119.433,00 |
| 04.03.2024 | 22,95 | 23,38 | 22,75 | 22,92 | -0,13% | 66.582,00 |
| 01.03.2024 | 22,87 | 23,09 | 22,50 | 22,95 | -0,39% | 122.998,00 |
| 29.02.2024 | 23,12 | 23,54 | 22,91 | 23,04 | 1,81% | 84.492,00 |
| 28.02.2024 | 22,55 | 22,77 | 22,55 | 22,63 | -0,40% | 113.270,00 |
| 27.02.2024 | 22,79 | 22,97 | 22,64 | 22,72 | 0,18% | 80.329,00 |
| 26.02.2024 | 22,92 | 23,07 | 22,51 | 22,68 | -1,61% | 127.033,00 |
| 23.02.2024 | 23,19 | 23,42 | 22,95 | 23,05 | -0,39% | 106.239,00 |
| 22.02.2024 | 23,18 | 23,45 | 22,93 | 23,14 | -0,81% | 146.631,00 |
| 21.02.2024 | 23,24 | 23,39 | 23,07 | 23,33 | 0,50% | 100.919,00 |
| 20.02.2024 | 23,00 | 23,35 | 22,91 | 23,22 | 0,02% | 125.508,00 |
| 16.02.2024 | 23,34 | 23,52 | 23,00 | 23,21 | -1,40% | 108.027,00 |
| 15.02.2024 | 22,89 | 23,60 | 22,76 | 23,54 | 3,75% | 103.457,00 |
| 14.02.2024 | 22,65 | 22,83 | 22,39 | 22,69 | 1,25% | 119.413,00 |
| 13.02.2024 | 22,87 | 23,06 | 22,15 | 22,41 | -5,72% | 179.472,00 |
| 12.02.2024 | 23,27 | 24,05 | 23,26 | 23,77 | 1,76% | 159.117,00 |
| 09.02.2024 | 22,93 | 23,40 | 22,73 | 23,36 | 1,96% | 137.069,00 |
| 08.02.2024 | 22,61 | 22,96 | 22,55 | 22,91 | 0,84% | 103.732,00 |
| 07.02.2024 | 22,68 | 22,98 | 22,24 | 22,72 | -0,26% | 117.392,00 |
| 06.02.2024 | 22,89 | 23,13 | 22,59 | 22,78 | -0,52% | 121.255,00 |
| 05.02.2024 | 22,99 | 23,13 | 22,63 | 22,90 | -1,63% | 147.855,00 |
| 02.02.2024 | 22,89 | 23,50 | 22,84 | 23,28 | -0,26% | 197.175,00 |
| 01.02.2024 | 23,62 | 23,85 | 22,63 | 23,34 | -0,85% | 135.759,00 |
| 31.01.2024 | 24,50 | 24,64 | 23,54 | 23,54 | -5,42% | 116.497,00 |
| 30.01.2024 | 24,87 | 25,07 | 24,68 | 24,89 | -0,16% | 127.931,00 |
| 29.01.2024 | 24,39 | 24,97 | 24,27 | 24,93 | 1,92% | 289.638,00 |
| 26.01.2024 | 24,57 | 24,84 | 24,35 | 24,46 | 0,00% | 232.355,00 |
| 25.01.2024 | 24,78 | 24,79 | 24,03 | 24,46 | 0,37% | 208.628,00 |
| 24.01.2024 | 24,26 | 24,77 | 23,31 | 24,37 | 2,14% | 156.402,00 |
| 23.01.2024 | 24,52 | 24,52 | 23,84 | 23,86 | -1,49% | 139.859,00 |
| 22.01.2024 | 23,80 | 24,28 | 23,80 | 24,22 | 2,45% | 156.634,00 |
| 19.01.2024 | 23,21 | 23,64 | 22,90 | 23,64 | 2,47% | 171.207,00 |
| 18.01.2024 | 23,05 | 23,18 | 22,89 | 23,07 | -0,86% | 133.150,00 |
| 17.01.2024 | 22,96 | 23,42 | 22,96 | 23,27 | 0,34% | 87.335,00 |
| 16.01.2024 | 23,30 | 23,44 | 23,07 | 23,19 | -2,07% | 174.350,00 |
| 12.01.2024 | 24,07 | 24,26 | 23,32 | 23,68 | -0,59% | 97.703,00 |
| 11.01.2024 | 23,82 | 24,28 | 23,40 | 23,82 | -1,00% | 74.770,00 |
| 10.01.2024 | 23,93 | 24,16 | 23,76 | 24,06 | -0,17% | 108.124,00 |
| 09.01.2024 | 24,15 | 24,30 | 23,72 | 24,10 | -1,59% | 132.114,00 |
| 08.01.2024 | 24,48 | 24,72 | 24,25 | 24,49 | 0,37% | 187.936,00 |
| 05.01.2024 | 24,01 | 24,50 | 23,86 | 24,40 | 1,04% | 213.205,00 |
| 04.01.2024 | 24,04 | 24,50 | 23,96 | 24,15 | 1,05% | 155.149,00 |
| 03.01.2024 | 24,80 | 24,81 | 23,86 | 23,90 | -3,94% | 263.230,00 |
| 02.01.2024 | 24,60 | 25,23 | 23,95 | 24,88 | 0,24% | 93.404,00 |
| 29.12.2023 | 25,19 | 25,29 | 24,81 | 24,82 | -1,97% | 125.162,00 |
| 28.12.2023 | 25,30 | 25,41 | 25,13 | 25,32 | -0,04% | 83.076,00 |
| 27.12.2023 | 25,57 | 25,57 | 25,22 | 25,33 | -0,31% | 86.424,00 |
| 26.12.2023 | 25,45 | 25,56 | 25,19 | 25,41 | 0,59% | 100.501,00 |
| 22.12.2023 | 25,25 | 25,53 | 25,11 | 25,26 | 0,96% | 148.031,00 |
| 21.12.2023 | 24,97 | 25,05 | 24,75 | 25,02 | 0,97% | 102.075,00 |
| 20.12.2023 | 25,06 | 25,80 | 24,74 | 24,78 | -1,51% | 169.544,00 |
| 19.12.2023 | 24,66 | 25,23 | 24,51 | 25,16 | 2,40% | 145.694,00 |
| 18.12.2023 | 24,58 | 24,77 | 24,32 | 24,57 | 0,78% | 176.840,00 |
| 15.12.2023 | 25,00 | 25,05 | 24,32 | 24,38 | -1,77% | 587.295,00 |
| 14.12.2023 | 25,21 | 25,73 | 24,52 | 24,82 | 0,45% | 190.368,00 |
| 13.12.2023 | 23,58 | 24,73 | 23,20 | 24,71 | 5,24% | 309.904,00 |
| 12.12.2023 | 23,65 | 23,72 | 23,45 | 23,48 | -0,93% | 113.636,00 |
| 11.12.2023 | 23,75 | 23,82 | 23,43 | 23,70 | 0,38% | 98.713,00 |