24,380$
1,46%
Echtzeit-Aktienkurs First Busey Corp
Bid:
Ask:
Aktienkurse zur First Busey Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 24,18 | 24,45 | 24,09 | 24,38 | 1,46% | 364.133,00 |
| 02.07.2025 | 23,98 | 24,06 | 23,71 | 24,03 | 0,50% | 525.138,00 |
| 01.07.2025 | 22,98 | 24,06 | 22,87 | 23,91 | 4,48% | 1.276.219,00 |
| 30.06.2025 | 23,26 | 23,38 | 22,88 | 22,89 | -1,49% | 802.867,00 |
| 27.06.2025 | 23,44 | 23,62 | 23,21 | 23,23 | -0,81% | 1.115.953,00 |
| 26.06.2025 | 22,92 | 23,49 | 22,88 | 23,42 | 2,05% | 383.040,00 |
| 25.06.2025 | 23,21 | 23,26 | 22,92 | 22,95 | -1,12% | 468.521,00 |
| 24.06.2025 | 23,10 | 23,52 | 23,09 | 23,21 | 1,09% | 609.637,00 |
| 23.06.2025 | 22,30 | 23,00 | 22,30 | 22,96 | 2,68% | 465.898,00 |
| 20.06.2025 | 22,58 | 22,78 | 22,34 | 22,36 | -0,53% | 1.099.787,00 |
| 18.06.2025 | 22,25 | 22,66 | 22,15 | 22,48 | 1,08% | 533.378,00 |
| 17.06.2025 | 22,16 | 22,45 | 22,16 | 22,24 | -0,58% | 468.014,00 |
| 16.06.2025 | 22,69 | 22,69 | 22,31 | 22,37 | 0,31% | 673.585,00 |
| 13.06.2025 | 22,55 | 22,68 | 22,20 | 22,30 | -2,15% | 601.993,00 |
| 12.06.2025 | 22,54 | 22,87 | 22,30 | 22,79 | 0,26% | 880.706,00 |
| 11.06.2025 | 23,13 | 23,21 | 22,55 | 22,73 | -1,64% | 550.024,00 |
| 10.06.2025 | 22,85 | 23,39 | 22,82 | 23,11 | 1,27% | 407.679,00 |
| 09.06.2025 | 22,89 | 23,04 | 22,77 | 22,82 | 0,40% | 735.720,00 |
| 06.06.2025 | 22,55 | 22,80 | 22,40 | 22,73 | 2,20% | 444.085,00 |
| 05.06.2025 | 22,49 | 22,52 | 22,05 | 22,24 | -0,27% | 491.651,00 |
| 04.06.2025 | 22,64 | 22,86 | 22,21 | 22,30 | -1,72% | 541.314,00 |
| 03.06.2025 | 22,27 | 22,85 | 22,09 | 22,69 | 3,28% | 655.004,00 |
| 02.06.2025 | 22,03 | 22,07 | 21,67 | 21,97 | -0,68% | 693.651,00 |
| 30.05.2025 | 22,20 | 22,26 | 21,89 | 22,12 | -0,58% | 605.726,00 |
| 29.05.2025 | 22,12 | 22,25 | 21,90 | 22,25 | 0,86% | 749.100,00 |
| 28.05.2025 | 22,23 | 22,31 | 21,97 | 22,06 | -0,92% | 694.480,00 |
| 27.05.2025 | 21,94 | 22,27 | 21,68 | 22,27 | 3,03% | 320.093,00 |
| 23.05.2025 | 21,41 | 21,75 | 21,41 | 21,61 | -0,92% | 420.903,00 |
| 22.05.2025 | 21,64 | 21,96 | 21,61 | 21,81 | -0,23% | 457.114,00 |
| 21.05.2025 | 22,27 | 22,42 | 21,75 | 21,86 | -2,84% | 564.292,00 |
| 20.05.2025 | 22,40 | 22,66 | 22,34 | 22,50 | -0,18% | 315.286,00 |
| 19.05.2025 | 22,23 | 22,55 | 22,06 | 22,54 | 0,27% | 272.891,00 |
| 16.05.2025 | 22,42 | 22,55 | 22,28 | 22,48 | -0,44% | 394.574,00 |
| 15.05.2025 | 22,39 | 22,63 | 22,27 | 22,58 | 0,94% | 401.498,00 |
| 14.05.2025 | 22,39 | 22,57 | 22,24 | 22,37 | -0,67% | 356.275,00 |
| 13.05.2025 | 22,58 | 22,58 | 22,35 | 22,52 | 0,40% | 385.592,00 |
| 12.05.2025 | 22,82 | 22,94 | 22,38 | 22,43 | 2,84% | 508.952,00 |
| 09.05.2025 | 22,11 | 22,23 | 21,79 | 21,81 | -1,36% | 298.624,00 |
| 08.05.2025 | 21,92 | 22,26 | 21,70 | 22,11 | 2,17% | 405.369,00 |
| 07.05.2025 | 21,82 | 21,85 | 21,58 | 21,64 | 0,37% | 461.941,00 |
| 06.05.2025 | 20,91 | 21,73 | 20,91 | 21,56 | -0,69% | 349.373,00 |
| 05.05.2025 | 21,50 | 21,97 | 21,37 | 21,71 | 0,09% | 310.177,00 |
| 02.05.2025 | 21,16 | 21,78 | 21,16 | 21,69 | 2,80% | 393.174,00 |
| 01.05.2025 | 20,79 | 21,23 | 20,61 | 21,10 | 1,56% | 511.196,00 |
| 30.04.2025 | 20,60 | 20,92 | 20,46 | 20,78 | -1,02% | 435.215,00 |
| 29.04.2025 | 20,88 | 21,05 | 20,65 | 20,99 | 0,24% | 692.719,00 |
| 28.04.2025 | 20,80 | 21,00 | 20,62 | 20,94 | 1,31% | 303.743,00 |
| 25.04.2025 | 20,41 | 20,99 | 20,31 | 20,67 | -1,62% | 463.254,00 |
| 24.04.2025 | 21,11 | 21,13 | 20,60 | 21,01 | -1,04% | 662.527,00 |
| 23.04.2025 | 20,86 | 21,76 | 20,50 | 21,23 | 3,16% | 813.955,00 |
| 22.04.2025 | 20,09 | 20,64 | 19,91 | 20,58 | 3,47% | 687.711,00 |
| 21.04.2025 | 19,75 | 19,96 | 19,55 | 19,89 | -0,35% | 548.348,00 |
| 17.04.2025 | 19,68 | 20,15 | 19,68 | 19,96 | -0,20% | 535.484,00 |
| 16.04.2025 | 19,42 | 20,03 | 19,42 | 20,00 | 0,40% | 588.158,00 |
| 15.04.2025 | 19,42 | 20,06 | 19,42 | 19,92 | 2,57% | 541.380,00 |
| 14.04.2025 | 19,71 | 20,04 | 19,02 | 19,42 | -0,05% | 520.738,00 |
| 11.04.2025 | 19,36 | 19,51 | 19,00 | 19,43 | -0,82% | 798.115,00 |
| 10.04.2025 | 19,95 | 20,00 | 18,99 | 19,59 | -4,14% | 1.001.127,00 |
| 09.04.2025 | 19,08 | 20,65 | 18,62 | 20,44 | 5,50% | 1.132.270,00 |
| 08.04.2025 | 19,66 | 20,04 | 19,11 | 19,37 | 1,04% | 1.536.298,00 |
| 07.04.2025 | 18,82 | 20,02 | 18,40 | 19,17 | -0,21% | 1.128.199,00 |
| 04.04.2025 | 19,00 | 19,42 | 18,59 | 19,21 | -2,76% | 1.185.224,00 |
| 03.04.2025 | 20,80 | 20,95 | 19,66 | 19,76 | -9,05% | 807.633,00 |
| 02.04.2025 | 21,28 | 21,75 | 21,28 | 21,72 | 0,70% | 361.133,00 |
| 01.04.2025 | 21,40 | 21,64 | 21,13 | 21,57 | -0,12% | 470.976,00 |
| 31.03.2025 | 21,51 | 21,85 | 21,50 | 21,60 | -0,44% | 575.737,00 |
| 28.03.2025 | 22,27 | 22,31 | 21,53 | 21,69 | -3,13% | 421.121,00 |
| 27.03.2025 | 22,16 | 22,64 | 21,95 | 22,39 | 1,04% | 657.635,00 |
| 26.03.2025 | 22,30 | 22,54 | 22,11 | 22,16 | -0,09% | 307.207,00 |
| 25.03.2025 | 22,41 | 22,50 | 22,15 | 22,18 | -1,03% | 408.413,00 |
| 24.03.2025 | 22,42 | 22,49 | 22,11 | 22,41 | 1,63% | 360.623,00 |
| 21.03.2025 | 21,91 | 22,19 | 21,72 | 22,05 | 0,18% | 901.508,00 |
| 20.03.2025 | 21,92 | 22,47 | 21,92 | 22,01 | -0,81% | 352.646,00 |
| 19.03.2025 | 22,12 | 22,44 | 21,96 | 22,19 | 0,18% | 371.022,00 |
| 18.03.2025 | 22,38 | 22,44 | 22,08 | 22,15 | -1,34% | 429.699,00 |
| 17.03.2025 | 22,08 | 22,61 | 22,00 | 22,45 | 1,63% | 478.305,00 |
| 14.03.2025 | 21,70 | 22,11 | 21,66 | 22,09 | 2,55% | 360.596,00 |
| 13.03.2025 | 21,94 | 22,00 | 21,53 | 21,54 | -1,06% | 480.375,00 |
| 12.03.2025 | 21,50 | 21,95 | 21,36 | 21,77 | 2,40% | 494.514,00 |
| 11.03.2025 | 21,72 | 21,80 | 21,21 | 21,26 | -1,48% | 541.393,00 |
| 10.03.2025 | 22,31 | 22,39 | 21,56 | 21,58 | -4,30% | 518.567,00 |
| 07.03.2025 | 22,57 | 22,89 | 22,27 | 22,55 | -0,18% | 443.429,00 |
| 06.03.2025 | 22,35 | 22,75 | 22,14 | 22,59 | 0,58% | 580.294,00 |
| 05.03.2025 | 22,86 | 23,17 | 22,24 | 22,46 | -1,71% | 936.512,00 |
| 04.03.2025 | 23,81 | 23,96 | 22,84 | 22,85 | -4,95% | 834.690,00 |
| 03.03.2025 | 23,99 | 24,32 | 23,78 | 24,04 | 0,21% | 539.236,00 |
| 28.02.2025 | 24,13 | 24,22 | 23,55 | 23,99 | 0,08% | 1.662.365,00 |
| 27.02.2025 | 23,50 | 24,09 | 23,43 | 23,97 | 1,61% | 752.326,00 |
| 26.02.2025 | 23,91 | 24,08 | 23,33 | 23,59 | -1,42% | 410.221,00 |
| 25.02.2025 | 24,23 | 24,40 | 23,92 | 23,93 | -0,29% | 410.317,00 |
| 24.02.2025 | 24,12 | 24,28 | 23,83 | 24,00 | -1,03% | 608.306,00 |
| 21.02.2025 | 25,11 | 25,11 | 24,24 | 24,25 | -2,65% | 376.409,00 |
| 20.02.2025 | 24,79 | 25,04 | 24,44 | 24,91 | 0,12% | 344.303,00 |
| 19.02.2025 | 24,38 | 25,01 | 24,31 | 24,88 | 0,81% | 373.437,00 |
| 18.02.2025 | 24,50 | 24,79 | 24,37 | 24,68 | 0,61% | 228.583,00 |
| 14.02.2025 | 25,11 | 25,31 | 24,51 | 24,53 | -2,08% | 197.539,00 |
| 13.02.2025 | 24,88 | 25,05 | 24,69 | 25,05 | 1,46% | 202.048,00 |
| 12.02.2025 | 24,76 | 25,11 | 24,69 | 24,69 | -2,41% | 292.553,00 |
| 11.02.2025 | 24,50 | 25,31 | 24,42 | 25,30 | 3,22% | 223.536,00 |
| 10.02.2025 | 25,00 | 25,09 | 24,45 | 24,51 | -0,73% | 248.744,00 |