27,890$
0,87%
Echtzeit-Aktienkurs First Interstate BancSystem
Bid:
Ask:
Aktienkurse zur First Interstate BancSystem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,70 | 28,22 | 27,61 | 27,89 | 0,87% | 446.116,00 |
| 16.05.2024 | 27,66 | 28,11 | 27,61 | 27,65 | -0,75% | 353.468,00 |
| 15.05.2024 | 28,02 | 28,12 | 27,66 | 27,86 | 1,02% | 447.904,00 |
| 14.05.2024 | 27,85 | 27,90 | 27,44 | 27,58 | 0,25% | 702.570,00 |
| 13.05.2024 | 27,95 | 28,01 | 27,51 | 27,51 | -0,86% | 371.571,00 |
| 10.05.2024 | 27,82 | 27,85 | 27,54 | 27,75 | 0,09% | 546.545,00 |
| 09.05.2024 | 27,88 | 27,93 | 27,63 | 27,73 | -0,48% | 358.334,00 |
| 08.05.2024 | 27,14 | 27,87 | 27,11 | 27,86 | 0,76% | 425.633,00 |
| 07.05.2024 | 27,86 | 27,99 | 27,64 | 27,65 | -0,36% | 453.377,00 |
| 06.05.2024 | 27,99 | 28,04 | 27,75 | 27,75 | 0,40% | 355.850,00 |
| 03.05.2024 | 27,82 | 27,94 | 27,45 | 27,64 | -0,93% | 682.010,00 |
| 02.05.2024 | 27,78 | 28,05 | 27,66 | 27,90 | 1,60% | 403.207,00 |
| 01.05.2024 | 26,94 | 27,93 | 26,91 | 27,46 | 2,85% | 600.314,00 |
| 30.04.2024 | 26,75 | 27,04 | 26,65 | 26,70 | -1,44% | 383.282,00 |
| 29.04.2024 | 27,46 | 27,61 | 27,08 | 27,09 | 0,33% | 623.326,00 |
| 26.04.2024 | 27,07 | 27,45 | 26,88 | 27,00 | 0,19% | 511.803,00 |
| 25.04.2024 | 27,00 | 27,05 | 25,75 | 26,95 | 1,43% | 1.297.919,00 |
| 24.04.2024 | 26,22 | 26,61 | 26,13 | 26,57 | 0,19% | 672.288,00 |
| 23.04.2024 | 25,98 | 26,71 | 25,98 | 26,52 | 1,57% | 417.912,00 |
| 22.04.2024 | 25,83 | 26,25 | 25,49 | 26,11 | 1,99% | 510.736,00 |
| 19.04.2024 | 24,56 | 25,63 | 24,55 | 25,60 | 3,64% | 655.372,00 |
| 18.04.2024 | 24,46 | 24,83 | 24,36 | 24,70 | 1,06% | 402.260,00 |
| 17.04.2024 | 24,72 | 24,87 | 24,44 | 24,44 | 0,21% | 380.359,00 |
| 16.04.2024 | 24,64 | 24,64 | 24,16 | 24,39 | -1,89% | 537.542,00 |
| 15.04.2024 | 25,03 | 25,26 | 24,65 | 24,86 | 0,08% | 515.184,00 |
| 12.04.2024 | 24,82 | 25,09 | 24,53 | 24,84 | -0,96% | 715.968,00 |
| 11.04.2024 | 25,18 | 25,33 | 24,79 | 25,08 | 0,44% | 758.804,00 |
| 10.04.2024 | 26,11 | 26,29 | 24,83 | 24,97 | -7,52% | 789.800,00 |
| 09.04.2024 | 26,49 | 27,01 | 26,40 | 27,00 | 2,51% | 465.943,00 |
| 08.04.2024 | 25,93 | 26,47 | 25,85 | 26,34 | 1,93% | 323.914,00 |
| 05.04.2024 | 25,58 | 25,99 | 25,53 | 25,84 | 0,19% | 745.200,00 |
| 04.04.2024 | 26,07 | 26,39 | 25,64 | 25,79 | 0,19% | 570.509,00 |
| 03.04.2024 | 25,40 | 25,79 | 25,31 | 25,74 | 0,70% | 466.629,00 |
| 02.04.2024 | 26,05 | 26,06 | 25,53 | 25,56 | -2,74% | 545.980,00 |
| 01.04.2024 | 27,38 | 27,38 | 26,28 | 26,28 | -3,42% | 679.533,00 |
| 28.03.2024 | 27,51 | 27,67 | 27,13 | 27,21 | -1,52% | 925.023,00 |
| 27.03.2024 | 26,34 | 27,66 | 26,34 | 27,63 | 5,14% | 712.839,00 |
| 26.03.2024 | 26,50 | 26,55 | 25,99 | 26,28 | -0,27% | 606.138,00 |
| 25.03.2024 | 26,36 | 26,63 | 26,18 | 26,35 | 0,23% | 739.418,00 |
| 22.03.2024 | 26,72 | 26,87 | 26,15 | 26,29 | -1,02% | 892.415,00 |
| 21.03.2024 | 26,24 | 26,78 | 26,22 | 26,56 | 1,96% | 691.551,00 |
| 20.03.2024 | 25,05 | 26,36 | 25,05 | 26,05 | 3,09% | 922.631,00 |
| 19.03.2024 | 24,82 | 25,34 | 24,82 | 25,27 | 1,28% | 899.755,00 |
| 18.03.2024 | 25,31 | 25,45 | 24,88 | 24,95 | -1,03% | 803.553,00 |
| 15.03.2024 | 24,92 | 25,50 | 24,92 | 25,21 | 0,64% | 4.080.155,00 |
| 14.03.2024 | 25,98 | 26,08 | 24,94 | 25,05 | -3,93% | 755.793,00 |
| 13.03.2024 | 26,20 | 26,72 | 26,04 | 26,08 | -0,86% | 465.132,00 |
| 12.03.2024 | 26,56 | 26,77 | 26,06 | 26,30 | -1,50% | 575.754,00 |
| 11.03.2024 | 26,70 | 26,93 | 26,55 | 26,70 | 0,38% | 809.431,00 |
| 08.03.2024 | 26,94 | 27,02 | 26,42 | 26,60 | -0,23% | 783.045,00 |
| 07.03.2024 | 27,08 | 27,43 | 26,57 | 26,66 | 0,34% | 935.744,00 |
| 06.03.2024 | 26,75 | 26,91 | 25,79 | 26,57 | -3,70% | 1.499.865,00 |
| 05.03.2024 | 26,33 | 27,64 | 26,15 | 27,59 | 4,00% | 749.883,00 |
| 04.03.2024 | 26,57 | 27,21 | 26,36 | 26,53 | 1,69% | 1.004.597,00 |
| 01.03.2024 | 26,05 | 26,16 | 25,51 | 26,09 | -0,76% | 769.475,00 |
| 29.02.2024 | 26,58 | 26,88 | 26,15 | 26,29 | 1,08% | 630.708,00 |
| 28.02.2024 | 26,05 | 26,55 | 26,00 | 26,01 | -1,59% | 541.211,00 |
| 27.02.2024 | 26,59 | 26,87 | 26,20 | 26,43 | 0,11% | 429.177,00 |
| 26.02.2024 | 26,63 | 27,00 | 26,19 | 26,40 | -1,05% | 702.630,00 |
| 23.02.2024 | 26,62 | 27,30 | 26,37 | 26,68 | 0,11% | 930.141,00 |
| 22.02.2024 | 25,99 | 26,80 | 25,99 | 26,65 | 1,87% | 898.564,00 |
| 21.02.2024 | 26,00 | 26,33 | 25,80 | 26,16 | -0,04% | 587.221,00 |
| 20.02.2024 | 25,96 | 26,51 | 25,96 | 26,17 | -0,49% | 627.306,00 |
| 16.02.2024 | 26,49 | 26,67 | 25,99 | 26,30 | -1,77% | 727.636,00 |
| 15.02.2024 | 25,76 | 26,92 | 25,60 | 26,78 | 5,33% | 570.003,00 |
| 14.02.2024 | 25,18 | 25,46 | 24,76 | 25,42 | 2,21% | 734.134,00 |
| 13.02.2024 | 25,46 | 25,72 | 24,49 | 24,87 | -6,22% | 1.161.191,00 |
| 12.02.2024 | 25,55 | 26,60 | 25,44 | 26,52 | 3,84% | 1.211.562,00 |
| 09.02.2024 | 25,37 | 25,75 | 24,70 | 25,54 | 0,41% | 1.228.197,00 |
| 08.02.2024 | 25,00 | 25,79 | 25,00 | 25,44 | -1,30% | 895.145,00 |
| 07.02.2024 | 26,25 | 26,33 | 25,41 | 25,77 | -1,75% | 1.403.533,00 |
| 06.02.2024 | 26,11 | 26,43 | 26,02 | 26,23 | 0,54% | 542.023,00 |
| 05.02.2024 | 25,98 | 26,37 | 25,57 | 26,09 | -1,21% | 1.579.904,00 |
| 02.02.2024 | 25,83 | 26,63 | 25,83 | 26,41 | -0,08% | 907.398,00 |
| 01.02.2024 | 27,48 | 27,70 | 25,57 | 26,43 | -3,82% | 959.743,00 |
| 31.01.2024 | 28,90 | 28,90 | 27,45 | 27,48 | -5,86% | 1.125.425,00 |
| 30.01.2024 | 29,21 | 29,51 | 29,08 | 29,19 | -0,68% | 545.402,00 |
| 29.01.2024 | 28,80 | 29,40 | 28,76 | 29,39 | 2,19% | 528.484,00 |
| 26.01.2024 | 28,88 | 29,07 | 28,35 | 28,76 | 1,02% | 645.005,00 |
| 25.01.2024 | 29,50 | 29,61 | 28,31 | 28,47 | -2,23% | 1.228.757,00 |
| 24.01.2024 | 29,35 | 29,62 | 29,05 | 29,12 | -0,14% | 331.247,00 |
| 23.01.2024 | 29,78 | 29,98 | 28,79 | 29,16 | -1,35% | 686.882,00 |
| 22.01.2024 | 29,42 | 29,74 | 29,20 | 29,56 | 1,48% | 442.571,00 |
| 19.01.2024 | 28,75 | 29,24 | 28,37 | 29,13 | 1,96% | 517.976,00 |
| 18.01.2024 | 28,45 | 28,81 | 28,30 | 28,57 | 0,70% | 436.547,00 |
| 17.01.2024 | 27,86 | 28,75 | 27,86 | 28,37 | -0,46% | 537.240,00 |
| 16.01.2024 | 28,50 | 28,91 | 28,42 | 28,50 | -1,96% | 571.333,00 |
| 12.01.2024 | 29,90 | 30,04 | 28,76 | 29,07 | -1,82% | 517.149,00 |
| 11.01.2024 | 29,66 | 29,85 | 28,98 | 29,61 | -1,40% | 582.619,00 |
| 10.01.2024 | 29,85 | 30,06 | 29,60 | 30,03 | 0,00% | 302.850,00 |
| 09.01.2024 | 29,83 | 30,17 | 29,60 | 30,03 | -0,92% | 463.337,00 |
| 08.01.2024 | 30,09 | 30,42 | 29,81 | 30,31 | 0,40% | 615.955,00 |
| 05.01.2024 | 30,02 | 30,87 | 30,02 | 30,19 | -0,26% | 648.782,00 |
| 04.01.2024 | 30,43 | 30,74 | 30,25 | 30,27 | -0,20% | 238.965,00 |
| 03.01.2024 | 31,02 | 31,02 | 30,19 | 30,33 | -3,01% | 417.964,00 |
| 02.01.2024 | 30,38 | 31,44 | 30,37 | 31,27 | 1,69% | 407.859,00 |
| 29.12.2023 | 31,25 | 31,36 | 30,66 | 30,75 | -2,19% | 499.971,00 |
| 28.12.2023 | 31,37 | 31,72 | 31,16 | 31,44 | -0,29% | 410.199,00 |
| 27.12.2023 | 31,98 | 31,98 | 31,49 | 31,53 | -1,07% | 418.062,00 |
| 26.12.2023 | 31,43 | 31,91 | 31,11 | 31,87 | 2,25% | 320.819,00 |