28,665$
-1,90%
Echtzeit-Aktienkurs First Busey Corp
Bid:
Ask:
Aktienkurse zur First Busey Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 28,29 | 29,16 | 28,29 | 28,67 | -1,90% | 1.110.977,00 |
| 07.07.2026 | 29,71 | 29,71 | 29,22 | 29,22 | -0,93% | 895.764,00 |
| 06.07.2026 | 29,77 | 29,86 | 29,35 | 29,50 | -0,52% | 615.440,00 |
| 02.07.2026 | 30,22 | 30,52 | 29,44 | 29,65 | -1,72% | 777.069,00 |
| 01.07.2026 | 29,70 | 30,26 | 29,53 | 30,17 | 2,27% | 916.583,00 |
| 30.06.2026 | 29,67 | 29,67 | 29,29 | 29,50 | -0,10% | 1.174.380,00 |
| 29.06.2026 | 29,58 | 29,65 | 29,30 | 29,53 | -0,77% | 800.138,00 |
| 26.06.2026 | 29,61 | 30,01 | 29,30 | 29,76 | 1,17% | 2.637.480,00 |
| 25.06.2026 | 29,25 | 29,58 | 29,25 | 29,42 | 0,53% | 635.540,00 |
| 24.06.2026 | 28,91 | 29,34 | 28,84 | 29,26 | 1,32% | 804.698,00 |
| 23.06.2026 | 28,54 | 28,98 | 28,54 | 28,88 | 1,30% | 684.246,00 |
| 22.06.2026 | 28,17 | 28,59 | 28,14 | 28,51 | 0,99% | 606.958,00 |
| 18.06.2026 | 28,30 | 28,49 | 28,04 | 28,23 | 0,86% | 1.180.842,00 |
| 17.06.2026 | 28,29 | 28,57 | 27,77 | 27,99 | -1,24% | 884.092,00 |
| 16.06.2026 | 28,43 | 28,71 | 28,20 | 28,34 | 0,25% | 660.143,00 |
| 15.06.2026 | 28,70 | 29,10 | 28,21 | 28,27 | -1,81% | 816.329,00 |
| 12.06.2026 | 28,72 | 28,90 | 28,59 | 28,79 | 1,16% | 698.336,00 |
| 11.06.2026 | 28,43 | 28,60 | 28,13 | 28,46 | 0,49% | 830.474,00 |
| 10.06.2026 | 28,37 | 28,60 | 28,29 | 28,32 | 0,39% | 702.705,00 |
| 09.06.2026 | 28,00 | 28,57 | 27,77 | 28,21 | 1,40% | 989.322,00 |
| 08.06.2026 | 27,62 | 27,99 | 27,61 | 27,82 | 0,89% | 651.932,00 |
| 05.06.2026 | 27,48 | 27,88 | 27,45 | 27,58 | 0,55% | 855.306,00 |
| 04.06.2026 | 27,29 | 27,57 | 27,17 | 27,43 | 2,14% | 737.476,00 |
| 03.06.2026 | 27,33 | 27,45 | 26,82 | 26,85 | -2,11% | 869.409,00 |
| 02.06.2026 | 26,99 | 27,58 | 26,67 | 27,43 | 1,18% | 818.261,00 |
| 01.06.2026 | 27,15 | 27,30 | 26,97 | 27,11 | -0,95% | 1.064.116,00 |
| 29.05.2026 | 27,24 | 27,54 | 27,24 | 27,37 | 0,44% | 648.275,00 |
| 28.05.2026 | 27,16 | 27,70 | 26,92 | 27,25 | 0,33% | 759.794,00 |
| 27.05.2026 | 27,65 | 27,78 | 27,09 | 27,16 | -1,52% | 778.343,00 |
| 26.05.2026 | 27,24 | 27,58 | 27,24 | 27,58 | 1,85% | 749.675,00 |
| 22.05.2026 | 27,01 | 27,13 | 26,82 | 27,08 | 0,89% | 497.087,00 |
| 21.05.2026 | 26,59 | 26,86 | 26,45 | 26,84 | 0,19% | 440.714,00 |
| 20.05.2026 | 26,25 | 26,88 | 26,12 | 26,79 | 2,21% | 679.734,00 |
| 19.05.2026 | 26,20 | 26,32 | 25,92 | 26,21 | 0,04% | 436.433,00 |
| 18.05.2026 | 25,90 | 26,27 | 25,90 | 26,20 | 1,48% | 544.449,00 |
| 15.05.2026 | 26,09 | 26,22 | 25,58 | 25,82 | -1,27% | 777.756,00 |
| 14.05.2026 | 26,23 | 26,46 | 26,10 | 26,15 | 0,89% | 485.671,00 |
| 13.05.2026 | 26,09 | 26,24 | 25,85 | 25,92 | -0,88% | 520.875,00 |
| 12.05.2026 | 26,23 | 26,23 | 25,65 | 26,15 | -0,42% | 541.049,00 |
| 11.05.2026 | 26,67 | 26,72 | 26,10 | 26,26 | -1,32% | 565.881,00 |
| 08.05.2026 | 26,63 | 26,79 | 26,44 | 26,61 | 0,08% | 438.300,00 |
| 07.05.2026 | 26,73 | 26,99 | 26,55 | 26,59 | -0,51% | 632.865,00 |
| 06.05.2026 | 26,86 | 27,03 | 26,61 | 26,73 | 0,62% | 619.065,00 |
| 05.05.2026 | 26,23 | 26,72 | 26,19 | 26,56 | 1,22% | 402.987,00 |
| 04.05.2026 | 26,49 | 26,65 | 26,18 | 26,24 | -1,43% | 536.838,00 |
| 01.05.2026 | 26,22 | 26,85 | 26,02 | 26,62 | 1,60% | 486.583,00 |
| 30.04.2026 | 25,64 | 26,37 | 25,64 | 26,20 | 1,79% | 554.250,00 |
| 29.04.2026 | 26,11 | 26,65 | 25,64 | 25,74 | -2,98% | 710.125,00 |
| 28.04.2026 | 26,75 | 26,88 | 26,44 | 26,53 | 0,08% | 602.368,00 |
| 27.04.2026 | 26,15 | 26,64 | 26,11 | 26,51 | 1,30% | 465.174,00 |
| 24.04.2026 | 26,14 | 26,34 | 25,93 | 26,17 | -1,32% | 407.919,00 |
| 23.04.2026 | 26,34 | 26,56 | 26,11 | 26,52 | 0,87% | 524.431,00 |
| 22.04.2026 | 26,36 | 26,57 | 26,13 | 26,29 | -0,04% | 378.757,00 |
| 21.04.2026 | 27,10 | 27,10 | 26,20 | 26,30 | -1,88% | 497.767,00 |
| 20.04.2026 | 26,79 | 27,16 | 26,76 | 26,81 | -0,65% | 477.389,00 |
| 17.04.2026 | 26,52 | 27,20 | 26,51 | 26,98 | 3,02% | 646.217,00 |
| 16.04.2026 | 26,56 | 26,56 | 26,14 | 26,19 | -1,52% | 339.097,00 |
| 15.04.2026 | 26,75 | 26,78 | 26,34 | 26,60 | -0,76% | 354.409,00 |
| 14.04.2026 | 26,58 | 26,91 | 26,38 | 26,80 | 0,37% | 339.410,00 |
| 13.04.2026 | 26,64 | 26,75 | 26,43 | 26,70 | 0,11% | 421.145,00 |
| 10.04.2026 | 26,93 | 27,00 | 26,58 | 26,67 | -1,04% | 382.129,00 |
| 09.04.2026 | 26,56 | 27,09 | 26,49 | 26,95 | 1,05% | 646.399,00 |
| 08.04.2026 | 26,58 | 26,83 | 26,43 | 26,67 | 2,81% | 952.400,00 |
| 07.04.2026 | 25,79 | 26,09 | 25,79 | 25,94 | 0,19% | 515.408,00 |
| 06.04.2026 | 25,51 | 25,96 | 25,51 | 25,89 | 1,09% | 481.945,00 |
| 02.04.2026 | 25,23 | 25,62 | 25,11 | 25,61 | 0,51% | 590.483,00 |
| 01.04.2026 | 25,36 | 25,83 | 25,36 | 25,48 | 0,87% | 549.418,00 |
| 31.03.2026 | 25,16 | 25,33 | 24,78 | 25,26 | 2,16% | 651.712,00 |
| 30.03.2026 | 24,78 | 24,95 | 24,64 | 24,73 | 0,47% | 610.319,00 |
| 27.03.2026 | 24,77 | 25,20 | 24,51 | 24,61 | -1,44% | 475.834,00 |
| 26.03.2026 | 24,69 | 25,01 | 24,69 | 24,97 | 0,28% | 469.952,00 |
| 25.03.2026 | 25,19 | 25,25 | 24,66 | 24,90 | 0,00% | 760.370,00 |
| 24.03.2026 | 24,95 | 25,55 | 24,83 | 24,90 | -0,66% | 852.302,00 |
| 23.03.2026 | 25,00 | 25,53 | 24,88 | 25,07 | 2,26% | 745.534,00 |
| 20.03.2026 | 24,56 | 24,70 | 24,31 | 24,51 | -0,08% | 1.028.488,00 |
| 19.03.2026 | 24,06 | 24,67 | 23,82 | 24,53 | 1,49% | 742.263,00 |
| 18.03.2026 | 24,61 | 24,72 | 24,09 | 24,17 | -2,50% | 1.055.146,00 |
| 17.03.2026 | 25,42 | 25,43 | 24,76 | 24,79 | -1,27% | 682.831,00 |
| 16.03.2026 | 24,92 | 25,14 | 24,84 | 25,11 | 1,74% | 569.172,00 |
| 13.03.2026 | 25,03 | 25,06 | 24,61 | 24,68 | -0,72% | 420.291,00 |
| 12.03.2026 | 24,53 | 24,96 | 24,31 | 24,86 | -0,08% | 481.030,00 |
| 11.03.2026 | 25,01 | 25,16 | 24,61 | 24,88 | -0,76% | 515.072,00 |
| 10.03.2026 | 24,92 | 25,74 | 24,81 | 25,07 | 0,10% | 595.671,00 |
| 09.03.2026 | 24,33 | 25,20 | 24,15 | 25,05 | -0,22% | 539.680,00 |
| 06.03.2026 | 24,70 | 25,14 | 24,27 | 25,10 | -0,67% | 884.518,00 |
| 05.03.2026 | 25,48 | 25,52 | 25,06 | 25,27 | -1,52% | 502.866,00 |
| 04.03.2026 | 25,86 | 26,01 | 25,66 | 25,66 | -0,58% | 586.827,00 |
| 03.03.2026 | 25,04 | 25,98 | 24,77 | 25,81 | 0,51% | 841.119,00 |
| 02.03.2026 | 24,88 | 26,03 | 24,83 | 25,68 | 1,22% | 816.868,00 |
| 27.02.2026 | 25,45 | 25,67 | 24,97 | 25,37 | -2,29% | 787.031,00 |
| 26.02.2026 | 25,85 | 26,40 | 25,75 | 25,97 | 0,29% | 432.208,00 |
| 25.02.2026 | 25,59 | 26,01 | 25,22 | 25,89 | 1,61% | 379.587,00 |
| 24.02.2026 | 25,29 | 25,63 | 25,24 | 25,48 | 0,39% | 414.014,00 |
| 23.02.2026 | 26,43 | 26,57 | 25,05 | 25,38 | -3,97% | 797.226,00 |
| 20.02.2026 | 26,22 | 26,55 | 26,03 | 26,43 | 0,84% | 802.511,00 |
| 19.02.2026 | 26,14 | 26,31 | 25,98 | 26,21 | -0,38% | 333.059,00 |
| 18.02.2026 | 26,57 | 26,84 | 26,20 | 26,31 | -0,90% | 427.756,00 |
| 17.02.2026 | 26,61 | 26,92 | 26,40 | 26,55 | 0,00% | 403.469,00 |
| 13.02.2026 | 26,35 | 26,69 | 26,13 | 26,55 | 0,40% | 398.929,00 |
| 12.02.2026 | 26,63 | 26,99 | 25,90 | 26,45 | 0,02% | 595.258,00 |