20,800€
-0,95%
Echtzeit-Aktienkurs First Busey Corp
Bid:
Ask:
Aktienkurse zur First Busey Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 20,70 | 20,90 | 20,70 | 20,80 | -0,95% | - |
| 03.07.2025 | 20,40 | 21,20 | 20,10 | 21,00 | 2,94% | - |
| 02.07.2025 | 20,30 | 20,60 | 20,05 | 20,40 | 0,00% | - |
| 01.07.2025 | 19,45 | 20,60 | 19,30 | 20,40 | 5,15% | - |
| 30.06.2025 | 20,00 | 20,15 | 19,40 | 19,40 | -3,00% | - |
| 27.06.2025 | 20,00 | 20,30 | 19,80 | 20,00 | -0,74% | - |
| 26.06.2025 | 19,70 | 20,15 | 18,80 | 20,15 | 2,28% | - |
| 25.06.2025 | 20,00 | 20,20 | 19,70 | 19,70 | -1,25% | - |
| 24.06.2025 | 19,80 | 20,40 | 19,75 | 19,95 | 0,76% | - |
| 23.06.2025 | 19,40 | 19,80 | 19,30 | 19,80 | 2,06% | - |
| 20.06.2025 | 19,40 | 20,65 | 19,30 | 19,40 | -0,26% | - |
| 19.06.2025 | 19,55 | 19,70 | 19,45 | 19,45 | -0,77% | - |
| 18.06.2025 | 19,35 | 19,70 | 19,25 | 19,60 | 1,03% | - |
| 17.06.2025 | 19,35 | 19,55 | 19,20 | 19,40 | 0,00% | - |
| 16.06.2025 | 19,35 | 19,60 | 19,25 | 19,40 | 0,52% | - |
| 13.06.2025 | 19,80 | 20,45 | 19,25 | 19,30 | -2,03% | - |
| 12.06.2025 | 19,75 | 20,50 | 19,20 | 19,70 | -0,51% | - |
| 11.06.2025 | 20,20 | 20,40 | 19,60 | 19,80 | -2,46% | - |
| 10.06.2025 | 20,00 | 20,60 | 19,95 | 20,30 | 1,75% | - |
| 09.06.2025 | 19,95 | 20,25 | 19,90 | 19,95 | 0,00% | - |
| 06.06.2025 | 19,45 | 20,05 | 19,45 | 19,95 | 2,84% | - |
| 05.06.2025 | 19,55 | 19,80 | 19,20 | 19,40 | -0,77% | - |
| 04.06.2025 | 19,95 | 20,10 | 18,90 | 19,55 | -1,76% | - |
| 03.06.2025 | 19,25 | 20,15 | 19,15 | 19,90 | 3,65% | - |
| 02.06.2025 | 19,35 | 19,40 | 18,85 | 19,20 | -1,54% | - |
| 30.05.2025 | 19,65 | 19,75 | 19,25 | 19,50 | -0,26% | - |
| 29.05.2025 | 19,55 | 20,30 | 19,20 | 19,55 | 0,00% | - |
| 28.05.2025 | 19,65 | 20,40 | 19,40 | 19,55 | -0,26% | - |
| 27.05.2025 | 19,00 | 19,65 | 19,00 | 19,60 | 2,62% | - |
| 26.05.2025 | 19,05 | 19,45 | 19,00 | 19,10 | 0,53% | - |
| 23.05.2025 | 19,25 | 19,75 | 18,90 | 19,00 | -1,55% | - |
| 22.05.2025 | 19,30 | 19,75 | 19,15 | 19,30 | 0,00% | - |
| 21.05.2025 | 19,95 | 20,35 | 19,20 | 19,30 | -3,02% | - |
| 20.05.2025 | 20,00 | 20,50 | 19,90 | 19,90 | -1,00% | - |
| 19.05.2025 | 20,15 | 20,50 | 19,65 | 20,10 | 0,00% | - |
| 16.05.2025 | 20,15 | 20,55 | 19,85 | 20,10 | 0,00% | - |
| 15.05.2025 | 20,00 | 20,30 | 19,85 | 20,10 | 0,00% | - |
| 14.05.2025 | 20,15 | 20,50 | 19,70 | 20,10 | -0,50% | - |
| 13.05.2025 | 20,30 | 20,60 | 20,05 | 20,20 | -0,98% | - |
| 12.05.2025 | 19,45 | 20,80 | 19,10 | 20,40 | 4,88% | - |
| 09.05.2025 | 19,85 | 20,10 | 19,45 | 19,45 | -1,77% | - |
| 08.05.2025 | 19,25 | 20,60 | 19,10 | 19,80 | 2,86% | - |
| 07.05.2025 | 19,15 | 19,40 | 19,05 | 19,25 | 0,79% | - |
| 06.05.2025 | 19,25 | 19,60 | 18,90 | 19,10 | -1,04% | - |
| 05.05.2025 | 19,30 | 19,60 | 18,95 | 19,30 | 0,00% | - |
| 02.05.2025 | 18,40 | 19,40 | 18,35 | 19,30 | 4,89% | - |
| 30.04.2025 | 18,45 | 18,50 | 16,50 | 18,40 | 0,00% | - |
| 29.04.2025 | 18,35 | 18,50 | 18,00 | 18,40 | 0,27% | - |
| 28.04.2025 | 18,10 | 18,50 | 18,00 | 18,35 | 1,10% | - |
| 25.04.2025 | 18,50 | 19,00 | 17,90 | 18,15 | -1,36% | - |
| 24.04.2025 | 18,80 | 19,00 | 18,10 | 18,40 | -1,87% | - |
| 23.04.2025 | 18,00 | 19,15 | 18,00 | 18,75 | 3,88% | - |
| 22.04.2025 | 17,00 | 18,10 | 17,00 | 18,05 | 2,56% | - |
| 17.04.2025 | 18,00 | 18,00 | 16,20 | 17,60 | 0,86% | - |
| 16.04.2025 | 17,65 | 18,00 | 17,00 | 17,45 | -0,85% | - |
| 15.04.2025 | 17,00 | 17,80 | 17,00 | 17,60 | 3,23% | - |
| 14.04.2025 | 17,00 | 17,45 | 16,40 | 17,05 | 0,00% | - |
| 11.04.2025 | 17,80 | 17,80 | 16,40 | 17,05 | -1,73% | - |
| 10.04.2025 | 18,05 | 19,00 | 16,85 | 17,35 | -7,22% | - |
| 09.04.2025 | 17,55 | 18,90 | 16,85 | 18,70 | 7,16% | - |
| 08.04.2025 | 17,40 | 18,35 | 16,85 | 17,45 | 0,00% | - |
| 07.04.2025 | 17,35 | 18,10 | 16,35 | 17,45 | 0,58% | - |
| 04.04.2025 | 17,90 | 18,50 | 16,35 | 17,35 | -3,61% | - |
| 03.04.2025 | 20,00 | 20,00 | 17,85 | 18,00 | -10,45% | - |
| 02.04.2025 | 19,95 | 20,10 | 19,50 | 20,10 | 0,75% | - |
| 01.04.2025 | 19,95 | 20,25 | 19,50 | 19,95 | 0,25% | - |
| 31.03.2025 | 19,95 | 20,50 | 19,75 | 19,90 | -1,00% | - |
| 28.03.2025 | 20,70 | 21,50 | 19,85 | 20,10 | -2,90% | - |
| 27.03.2025 | 20,60 | 21,50 | 20,30 | 20,70 | 0,00% | - |
| 26.03.2025 | 20,60 | 21,00 | 20,40 | 20,70 | 0,98% | - |
| 25.03.2025 | 20,80 | 22,00 | 20,50 | 20,50 | -0,97% | - |
| 24.03.2025 | 20,30 | 20,90 | 20,00 | 20,70 | 1,97% | - |
| 21.03.2025 | 20,30 | 21,50 | 20,00 | 20,30 | 0,00% | - |
| 20.03.2025 | 20,40 | 21,60 | 20,00 | 20,30 | 0,00% | - |
| 19.03.2025 | 20,30 | 20,50 | 20,00 | 20,30 | 0,00% | - |
| 18.03.2025 | 20,60 | 21,00 | 20,10 | 20,30 | -0,98% | - |
| 17.03.2025 | 20,20 | 20,70 | 20,20 | 20,50 | 0,99% | - |
| 14.03.2025 | 19,80 | 20,30 | 19,80 | 20,30 | 2,01% | - |
| 13.03.2025 | 19,95 | 20,45 | 19,85 | 19,90 | 2,05% | - |
| 12.03.2025 | 19,25 | 19,90 | 18,80 | 19,50 | 1,83% | - |
| 11.03.2025 | 19,75 | 20,00 | 19,00 | 19,15 | -2,05% | - |
| 10.03.2025 | 20,70 | 20,80 | 19,55 | 19,55 | -5,56% | - |
| 07.03.2025 | 20,90 | 21,15 | 19,50 | 20,70 | -0,96% | - |
| 06.03.2025 | 20,80 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 05.03.2025 | 22,20 | 22,20 | 20,70 | 20,90 | -2,79% | - |
| 04.03.2025 | 22,90 | 23,00 | 21,50 | 21,50 | -6,11% | - |
| 03.03.2025 | 23,10 | 23,50 | 22,70 | 22,90 | -0,87% | - |
| 28.02.2025 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 27.02.2025 | 22,50 | 23,10 | 22,50 | 23,10 | 2,67% | - |
| 26.02.2025 | 22,70 | 23,00 | 22,30 | 22,50 | -0,88% | - |
| 25.02.2025 | 22,90 | 23,30 | 22,70 | 22,70 | -0,87% | - |
| 24.02.2025 | 23,20 | 23,60 | 22,70 | 22,90 | -1,72% | - |
| 21.02.2025 | 23,70 | 24,00 | 23,10 | 23,30 | -1,69% | - |
| 20.02.2025 | 23,90 | 24,10 | 23,30 | 23,70 | -0,84% | - |
| 19.02.2025 | 23,70 | 23,90 | 23,30 | 23,90 | 0,84% | - |
| 18.02.2025 | 23,40 | 24,00 | 23,30 | 23,70 | 0,42% | - |
| 17.02.2025 | 23,80 | 24,00 | 23,00 | 23,60 | 0,43% | - |
| 14.02.2025 | 23,90 | 24,10 | 23,30 | 23,50 | -1,67% | - |
| 13.02.2025 | 23,70 | 24,20 | 23,50 | 23,90 | 0,84% | - |
| 12.02.2025 | 24,50 | 25,00 | 23,70 | 23,70 | -3,27% | - |