24,700€
0,41%
Echtzeit-Aktienkurs First Busey Corp
Bid:
Ask:
Aktienkurse zur First Busey Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 24,40 | 24,80 | 24,40 | 24,70 | 0,41% | - |
| 17.06.2026 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 16.06.2026 | 24,50 | 24,60 | 24,40 | 24,40 | -2,79% | - |
| 15.06.2026 | 24,90 | 25,50 | 24,90 | 25,10 | 1,62% | - |
| 12.06.2026 | 24,60 | 25,10 | 24,60 | 24,70 | 0,41% | - |
| 11.06.2026 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | - |
| 10.06.2026 | 24,50 | 24,60 | 24,10 | 24,60 | 1,65% | - |
| 09.06.2026 | 24,20 | 24,50 | 24,20 | 24,20 | 2,11% | - |
| 05.06.2026 | 23,70 | 24,20 | 23,00 | 23,70 | 0,00% | - |
| 04.06.2026 | 23,10 | 23,80 | 21,45 | 23,70 | 2,16% | - |
| 03.06.2026 | 23,60 | 23,90 | 23,20 | 23,20 | -1,28% | - |
| 02.06.2026 | 23,30 | 23,80 | 22,80 | 23,50 | 0,86% | - |
| 01.06.2026 | 23,50 | 23,70 | 23,10 | 23,30 | -0,43% | - |
| 29.05.2026 | 23,40 | 23,80 | 23,30 | 23,40 | 0,00% | - |
| 28.05.2026 | 23,40 | 23,70 | 23,10 | 23,40 | -2,09% | - |
| 27.05.2026 | 23,60 | 23,90 | 23,60 | 23,90 | 0,42% | - |
| 26.05.2026 | 22,70 | 23,80 | 22,70 | 23,80 | 2,59% | - |
| 25.05.2026 | 23,30 | 23,30 | 23,20 | 23,20 | -1,28% | - |
| 22.05.2026 | 23,20 | 23,50 | 23,10 | 23,50 | 1,29% | - |
| 21.05.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | - |
| 20.05.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 1,33% | - |
| 19.05.2026 | 22,50 | 22,60 | 22,50 | 22,50 | 1,35% | - |
| 18.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 15.05.2026 | 22,40 | 22,70 | 22,30 | 22,30 | 0,45% | - |
| 14.05.2026 | 22,10 | 22,30 | 22,10 | 22,20 | -0,45% | - |
| 13.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 12.05.2026 | 22,30 | 22,60 | 22,00 | 22,40 | -0,88% | - |
| 11.05.2026 | 22,50 | 22,60 | 22,50 | 22,60 | 0,44% | - |
| 08.05.2026 | 22,60 | 22,70 | 22,50 | 22,50 | -0,44% | - |
| 07.05.2026 | 22,60 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 06.05.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 1,33% | - |
| 05.05.2026 | 22,50 | 22,70 | 22,50 | 22,50 | -1,32% | - |
| 04.05.2026 | 22,70 | 23,00 | 22,60 | 22,80 | 1,33% | - |
| 30.04.2026 | 22,10 | 22,50 | 21,90 | 22,50 | 0,00% | - |
| 29.04.2026 | 22,70 | 22,90 | 22,30 | 22,50 | 0,00% | - |
| 28.04.2026 | 22,70 | 23,00 | 22,50 | 22,50 | -0,88% | - |
| 27.04.2026 | 22,00 | 22,80 | 22,00 | 22,70 | 0,00% | - |
| 24.04.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 1,34% | - |
| 23.04.2026 | 22,50 | 22,70 | 22,40 | 22,40 | -0,88% | - |
| 22.04.2026 | 22,40 | 23,10 | 21,25 | 22,60 | -1,31% | - |
| 21.04.2026 | 22,70 | 22,90 | 22,70 | 22,90 | -0,87% | - |
| 20.04.2026 | 22,90 | 23,20 | 22,90 | 23,10 | 2,67% | - |
| 17.04.2026 | 22,30 | 22,90 | 22,20 | 22,50 | -0,44% | - |
| 16.04.2026 | 22,50 | 22,70 | 22,50 | 22,60 | -1,31% | - |
| 15.04.2026 | 22,70 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 14.04.2026 | 22,70 | 22,90 | 22,60 | 22,70 | -0,44% | - |
| 13.04.2026 | 22,80 | 23,10 | 22,70 | 22,80 | 0,44% | - |
| 10.04.2026 | 23,10 | 23,30 | 22,70 | 22,70 | -0,87% | - |
| 09.04.2026 | 22,90 | 23,20 | 22,60 | 22,90 | 1,33% | - |
| 08.04.2026 | 22,20 | 22,90 | 22,10 | 22,60 | 1,80% | - |
| 07.04.2026 | 22,20 | 22,60 | 21,40 | 22,20 | 2,30% | - |
| 02.04.2026 | 22,00 | 22,40 | 21,60 | 21,70 | -1,36% | - |
| 01.04.2026 | 21,90 | 22,10 | 21,80 | 22,00 | 0,92% | - |
| 31.03.2026 | 21,60 | 22,70 | 21,50 | 21,80 | 0,93% | - |
| 30.03.2026 | 21,40 | 22,00 | 21,30 | 21,60 | -1,37% | - |
| 27.03.2026 | 21,60 | 21,90 | 21,60 | 21,90 | 1,86% | - |
| 26.03.2026 | 21,50 | 21,80 | 20,40 | 21,50 | 0,00% | - |
| 25.03.2026 | 21,50 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 24.03.2026 | 21,60 | 22,20 | 21,40 | 21,70 | 1,88% | - |
| 23.03.2026 | 21,40 | 21,60 | 21,05 | 21,30 | 0,95% | - |
| 20.03.2026 | 21,20 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 19.03.2026 | 21,10 | 21,50 | 20,70 | 21,30 | -0,93% | - |
| 18.03.2026 | 21,50 | 21,90 | 21,30 | 21,50 | -1,38% | - |
| 17.03.2026 | 21,90 | 22,70 | 21,40 | 21,80 | 0,46% | - |
| 16.03.2026 | 21,60 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 13.03.2026 | 21,60 | 21,90 | 21,60 | 21,70 | 0,93% | - |
| 12.03.2026 | 21,60 | 21,60 | 21,50 | 21,50 | -0,46% | - |
| 11.03.2026 | 21,60 | 21,70 | 21,50 | 21,60 | 0,00% | - |
| 10.03.2026 | 21,50 | 22,10 | 21,30 | 21,60 | 2,37% | - |
| 09.03.2026 | 21,60 | 22,30 | 20,90 | 21,10 | -3,21% | - |
| 06.03.2026 | 21,80 | 21,90 | 21,80 | 21,80 | -1,36% | - |
| 05.03.2026 | 22,10 | 22,30 | 22,00 | 22,10 | -0,90% | - |
| 04.03.2026 | 22,20 | 22,50 | 22,20 | 22,30 | 0,90% | - |
| 03.03.2026 | 22,00 | 22,10 | 22,00 | 22,10 | -0,90% | - |
| 02.03.2026 | 21,60 | 22,40 | 21,20 | 22,30 | 4,69% | - |
| 27.02.2026 | 22,00 | 22,30 | 21,10 | 21,30 | -3,62% | - |
| 26.02.2026 | 21,90 | 22,40 | 21,60 | 22,10 | 1,38% | - |
| 25.02.2026 | 21,60 | 21,90 | 21,50 | 21,80 | 0,46% | - |
| 24.02.2026 | 21,60 | 22,60 | 21,40 | 21,70 | -2,69% | - |
| 23.02.2026 | 22,40 | 22,40 | 22,30 | 22,30 | 0,00% | - |
| 20.02.2026 | 22,30 | 22,60 | 22,30 | 22,30 | 0,00% | - |
| 19.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,33% | - |
| 18.02.2026 | 22,40 | 22,70 | 22,40 | 22,60 | -0,44% | - |
| 17.02.2026 | 22,10 | 22,70 | 22,10 | 22,70 | 0,89% | - |
| 16.02.2026 | 22,40 | 22,70 | 22,30 | 22,50 | 0,90% | - |
| 13.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 12.02.2026 | 22,30 | 22,80 | 22,10 | 22,50 | 0,90% | - |
| 11.02.2026 | 22,50 | 23,20 | 21,90 | 22,30 | -3,46% | - |
| 10.02.2026 | 23,00 | 23,20 | 23,00 | 23,10 | 0,43% | - |
| 09.02.2026 | 23,10 | 23,20 | 22,60 | 23,00 | 1,77% | - |
| 06.02.2026 | 22,50 | 22,60 | 22,50 | 22,60 | 0,89% | - |
| 05.02.2026 | 22,40 | 22,70 | 21,50 | 22,40 | 2,75% | - |
| 04.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 03.02.2026 | 21,60 | 22,10 | 21,50 | 21,70 | 0,46% | - |
| 02.02.2026 | 20,80 | 21,70 | 20,65 | 21,60 | 4,35% | - |
| 30.01.2026 | 20,70 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 29.01.2026 | 20,40 | 20,90 | 20,20 | 20,50 | -2,38% | - |
| 28.01.2026 | 20,80 | 21,05 | 20,80 | 21,00 | 0,48% | - |
| 27.01.2026 | 20,80 | 20,90 | 20,80 | 20,90 | 0,00% | - |
| 26.01.2026 | 20,80 | 21,05 | 19,30 | 20,90 | -0,95% | - |