23,100€
-0,86%
Echtzeit-Aktienkurs First Interstate BancSystem
Bid:
Ask:
Aktienkurse zur First Interstate BancSystem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,20 | 23,20 | 23,10 | 23,10 | -0,86% | - |
| 03.04.2025 | 26,40 | 26,40 | 23,30 | 23,30 | -11,74% | - |
| 02.04.2025 | 26,20 | 26,40 | 25,80 | 26,40 | 0,38% | - |
| 01.04.2025 | 26,50 | 26,70 | 25,90 | 26,30 | -0,38% | - |
| 31.03.2025 | 26,30 | 26,60 | 26,00 | 26,40 | 0,00% | - |
| 28.03.2025 | 26,90 | 27,10 | 26,20 | 26,40 | -2,22% | - |
| 27.03.2025 | 27,30 | 27,30 | 26,60 | 27,00 | -0,74% | - |
| 26.03.2025 | 27,20 | 27,70 | 27,10 | 27,20 | 0,37% | - |
| 25.03.2025 | 27,30 | 27,40 | 27,00 | 27,10 | 0,37% | - |
| 24.03.2025 | 26,40 | 27,30 | 26,40 | 27,00 | 1,89% | - |
| 21.03.2025 | 26,30 | 26,70 | 25,90 | 26,50 | 0,38% | - |
| 20.03.2025 | 26,70 | 27,10 | 26,20 | 26,40 | -1,12% | - |
| 19.03.2025 | 26,30 | 26,90 | 26,30 | 26,70 | 1,52% | - |
| 18.03.2025 | 26,70 | 26,90 | 26,10 | 26,30 | -1,13% | - |
| 17.03.2025 | 26,50 | 26,90 | 26,30 | 26,60 | 0,38% | - |
| 14.03.2025 | 25,90 | 26,50 | 25,90 | 26,50 | 1,53% | - |
| 13.03.2025 | 26,00 | 26,40 | 25,70 | 26,10 | 2,35% | - |
| 12.03.2025 | 25,20 | 26,00 | 25,20 | 25,50 | 2,00% | - |
| 11.03.2025 | 25,40 | 25,60 | 24,90 | 25,00 | -0,79% | - |
| 10.03.2025 | 26,50 | 26,50 | 25,20 | 25,20 | -5,62% | - |
| 07.03.2025 | 26,80 | 26,90 | 26,10 | 26,70 | -0,37% | - |
| 06.03.2025 | 26,80 | 26,90 | 26,10 | 26,80 | 0,00% | - |
| 05.03.2025 | 27,30 | 27,30 | 26,50 | 26,80 | -2,55% | - |
| 04.03.2025 | 29,20 | 29,20 | 27,50 | 27,50 | -5,50% | - |
| 03.03.2025 | 29,40 | 30,30 | 28,90 | 29,10 | -1,69% | - |
| 28.02.2025 | 29,40 | 29,90 | 29,10 | 29,60 | 1,02% | - |
| 27.02.2025 | 29,00 | 29,50 | 28,90 | 29,30 | 1,38% | - |
| 26.02.2025 | 29,00 | 29,30 | 28,50 | 28,90 | 0,00% | - |
| 25.02.2025 | 29,40 | 29,60 | 28,90 | 28,90 | -2,03% | - |
| 24.02.2025 | 29,80 | 30,00 | 29,30 | 29,50 | -0,67% | - |
| 21.02.2025 | 30,60 | 31,10 | 29,70 | 29,70 | -3,26% | - |
| 20.02.2025 | 31,40 | 31,50 | 30,40 | 30,70 | -1,92% | - |
| 19.02.2025 | 31,40 | 31,50 | 31,00 | 31,30 | 0,00% | - |
| 18.02.2025 | 31,20 | 31,70 | 31,00 | 31,30 | 0,64% | - |
| 17.02.2025 | 31,10 | 31,30 | 31,10 | 31,10 | 0,00% | - |
| 14.02.2025 | 31,20 | 31,70 | 30,70 | 31,10 | -0,64% | - |
| 13.02.2025 | 30,80 | 31,30 | 30,70 | 31,30 | 1,29% | - |
| 12.02.2025 | 31,70 | 31,80 | 30,50 | 30,90 | -2,52% | - |
| 11.02.2025 | 31,30 | 31,70 | 30,90 | 31,70 | 1,28% | - |
| 10.02.2025 | 31,50 | 31,90 | 31,00 | 31,30 | -1,88% | - |
| 07.02.2025 | 32,00 | 32,30 | 31,30 | 31,90 | 0,00% | - |
| 06.02.2025 | 31,80 | 32,10 | 31,70 | 31,90 | 0,63% | - |
| 05.02.2025 | 31,20 | 31,70 | 31,00 | 31,70 | 1,60% | - |
| 04.02.2025 | 30,80 | 31,40 | 30,60 | 31,20 | 1,30% | - |
| 03.02.2025 | 31,80 | 32,10 | 30,40 | 30,80 | -3,14% | - |
| 31.01.2025 | 32,20 | 32,50 | 31,60 | 31,80 | -1,24% | - |
| 30.01.2025 | 31,60 | 32,60 | 30,40 | 32,20 | 1,90% | 210,00 |
| 29.01.2025 | 31,80 | 32,30 | 30,10 | 31,60 | -0,63% | - |
| 28.01.2025 | 31,80 | 32,10 | 31,60 | 31,80 | 0,00% | - |
| 27.01.2025 | 31,00 | 32,00 | 30,20 | 31,80 | 2,58% | - |
| 24.01.2025 | 31,30 | 31,50 | 30,80 | 31,00 | -0,64% | - |
| 23.01.2025 | 31,10 | 31,60 | 29,80 | 31,20 | 0,00% | - |
| 22.01.2025 | 31,40 | 31,60 | 30,50 | 31,20 | -0,64% | - |
| 21.01.2025 | 31,40 | 32,10 | 30,30 | 31,40 | 0,32% | - |
| 20.01.2025 | 31,60 | 31,60 | 31,20 | 31,30 | -0,95% | - |
| 17.01.2025 | 31,60 | 32,40 | 31,40 | 31,60 | 0,00% | - |
| 16.01.2025 | 31,50 | 31,90 | 31,20 | 31,60 | 0,64% | - |
| 15.01.2025 | 30,90 | 32,10 | 30,80 | 31,40 | 1,95% | - |
| 14.01.2025 | 29,50 | 30,80 | 29,50 | 30,80 | 4,05% | - |
| 13.01.2025 | 30,50 | 30,50 | 29,20 | 29,60 | -3,27% | - |
| 10.01.2025 | 30,80 | 30,80 | 30,50 | 30,60 | -0,97% | - |
| 09.01.2025 | 30,90 | 31,00 | 30,70 | 30,90 | 0,32% | - |
| 08.01.2025 | 30,60 | 31,00 | 30,40 | 30,80 | 0,65% | - |
| 07.01.2025 | 31,00 | 31,30 | 30,20 | 30,60 | -1,29% | - |
| 06.01.2025 | 31,30 | 31,60 | 30,90 | 31,00 | -1,27% | - |
| 03.01.2025 | 31,20 | 31,90 | 30,40 | 31,40 | 0,64% | - |
| 02.01.2025 | 30,70 | 32,10 | 29,90 | 31,20 | 1,63% | - |
| 30.12.2024 | 31,00 | 31,20 | 30,70 | 30,70 | -0,97% | - |
| 27.12.2024 | 31,70 | 31,70 | 30,80 | 31,00 | -0,96% | - |
| 23.12.2024 | 31,20 | 31,50 | 31,00 | 31,30 | 0,32% | - |
| 20.12.2024 | 30,40 | 31,30 | 29,60 | 31,20 | 2,63% | - |
| 19.12.2024 | 30,80 | 31,60 | 30,10 | 30,40 | -1,30% | - |
| 18.12.2024 | 32,00 | 32,50 | 30,50 | 30,80 | -3,75% | - |
| 17.12.2024 | 32,60 | 32,80 | 31,80 | 32,00 | -1,84% | - |
| 16.12.2024 | 32,50 | 32,80 | 32,20 | 32,60 | 0,31% | - |
| 13.12.2024 | 32,50 | 32,80 | 31,80 | 32,50 | 0,00% | - |
| 12.12.2024 | 33,00 | 33,00 | 32,40 | 32,50 | -1,52% | - |
| 11.12.2024 | 32,30 | 33,20 | 32,20 | 33,00 | 2,17% | 61,00 |
| 10.12.2024 | 32,50 | 33,00 | 32,10 | 32,30 | -0,62% | - |
| 09.12.2024 | 32,60 | 33,10 | 32,30 | 32,50 | -0,31% | - |
| 06.12.2024 | 32,40 | 32,80 | 32,20 | 32,60 | 0,62% | - |
| 05.12.2024 | 32,80 | 32,90 | 32,30 | 32,40 | -1,52% | - |
| 04.12.2024 | 32,60 | 33,00 | 32,20 | 32,90 | 0,92% | - |
| 03.12.2024 | 33,20 | 33,50 | 32,50 | 32,60 | -1,81% | - |
| 02.12.2024 | 33,00 | 33,60 | 33,00 | 33,20 | 0,61% | - |
| 29.11.2024 | 33,40 | 34,00 | 32,90 | 33,00 | -1,20% | - |
| 28.11.2024 | 33,40 | 33,80 | 33,40 | 33,40 | 0,00% | - |
| 27.11.2024 | 33,80 | 34,30 | 33,30 | 33,40 | -1,18% | - |
| 26.11.2024 | 33,80 | 34,90 | 33,30 | 33,80 | 0,00% | - |
| 25.11.2024 | 32,90 | 34,50 | 32,70 | 33,80 | 2,42% | - |
| 22.11.2024 | 32,30 | 33,30 | 32,20 | 33,00 | 2,17% | - |
| 21.11.2024 | 31,70 | 32,70 | 31,20 | 32,30 | 1,89% | - |
| 20.11.2024 | 31,50 | 32,00 | 31,20 | 31,70 | 0,63% | - |
| 19.11.2024 | 31,70 | 31,80 | 31,10 | 31,50 | -0,63% | - |
| 18.11.2024 | 31,50 | 31,90 | 31,30 | 31,70 | 0,63% | - |
| 15.11.2024 | 31,60 | 31,90 | 31,00 | 31,50 | -0,32% | - |
| 14.11.2024 | 31,70 | 32,00 | 31,40 | 31,60 | -0,32% | - |
| 13.11.2024 | 31,70 | 32,60 | 31,60 | 31,70 | 0,00% | - |
| 12.11.2024 | 31,80 | 32,30 | 31,30 | 31,70 | -0,31% | - |
| 11.11.2024 | 30,60 | 32,20 | 30,60 | 31,80 | 3,92% | - |