First Interstate BancSystem
[WKN: A1CVGL | ISIN: US32055Y2019]
Aktienkurse
32,760$ 0,68%
Echtzeit-Aktienkurs First Interstate BancSystem
Bid: Ask:

Aktienkurse zur First Interstate BancSystem Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.01.2025 32,93 33,33 32,69 32,76 0,68% 529.506,00
17.01.2025 33,03 33,03 32,28 32,54 0,03% 336.239,00
16.01.2025 32,27 32,72 32,00 32,53 0,43% 482.364,00
15.01.2025 32,78 33,10 32,12 32,39 1,95% 608.386,00
14.01.2025 30,56 31,81 30,45 31,77 4,96% 853.278,00
13.01.2025 30,17 30,64 29,88 30,27 -0,85% 898.701,00
10.01.2025 31,09 31,34 30,40 30,53 -4,11% 802.545,00
08.01.2025 31,48 31,89 31,31 31,84 0,41% 453.655,00
07.01.2025 32,27 32,42 31,34 31,71 -1,49% 1.176.079,00
06.01.2025 32,23 32,89 32,11 32,19 -0,12% 711.369,00
03.01.2025 32,05 32,37 31,39 32,23 0,84% 450.652,00
02.01.2025 32,67 32,97 31,77 31,96 -1,57% 476.226,00
31.12.2024 32,81 32,84 32,34 32,47 -0,12% 426.980,00
30.12.2024 32,32 32,70 32,00 32,51 0,37% 402.853,00
27.12.2024 32,73 33,07 32,19 32,39 -1,79% 405.377,00
26.12.2024 32,50 33,04 32,35 32,98 0,64% 326.995,00
24.12.2024 32,56 32,81 32,34 32,77 0,74% 236.112,00
23.12.2024 32,40 32,63 32,18 32,53 -0,34% 581.198,00
20.12.2024 31,27 32,69 31,27 32,64 3,55% 1.644.843,00
19.12.2024 32,44 32,80 31,32 31,52 -0,94% 877.798,00
18.12.2024 33,87 34,02 31,59 31,82 -5,35% 1.270.309,00
17.12.2024 34,18 34,35 33,41 33,62 -2,10% 675.768,00
16.12.2024 34,20 34,37 33,69 34,34 0,76% 506.045,00
13.12.2024 34,11 34,36 33,50 34,08 0,03% 776.692,00
12.12.2024 34,34 34,64 34,04 34,07 -1,07% 652.793,00
11.12.2024 34,41 34,92 34,14 34,44 1,44% 962.189,00
10.12.2024 34,26 34,61 33,74 33,95 -0,90% 972.605,00
09.12.2024 34,57 34,96 34,19 34,26 -0,58% 497.183,00
06.12.2024 34,53 34,73 34,00 34,46 0,53% 437.775,00
05.12.2024 34,47 34,75 34,17 34,28 -0,64% 615.820,00
04.12.2024 34,36 34,59 34,01 34,50 0,55% 585.980,00
03.12.2024 34,70 35,16 34,19 34,31 -1,72% 512.967,00
02.12.2024 34,85 35,25 34,46 34,91 -0,17% 451.999,00
29.11.2024 35,81 35,81 34,78 34,97 -1,07% 287.646,00
27.11.2024 35,57 36,08 35,21 35,35 -0,17% 832.882,00
26.11.2024 35,97 36,77 35,33 35,41 -0,17% 1.115.109,00
25.11.2024 34,89 36,19 34,82 35,47 3,14% 1.081.336,00
22.11.2024 33,97 34,61 33,85 34,39 2,99% 620.129,00
20.11.2024 33,37 33,44 32,76 33,39 -0,09% 432.494,00
19.11.2024 33,02 33,58 33,02 33,42 -0,27% 523.461,00
18.11.2024 33,30 33,60 33,10 33,51 1,12% 494.328,00
15.11.2024 33,52 33,57 32,70 33,14 -0,42% 373.152,00
14.11.2024 33,55 33,84 33,08 33,28 -0,69% 327.389,00
13.11.2024 34,05 34,52 33,45 33,51 -0,68% 549.656,00
12.11.2024 33,77 34,25 33,64 33,74 -0,56% 616.191,00
11.11.2024 33,23 34,29 33,23 33,93 3,54% 520.973,00
08.11.2024 32,80 33,00 32,27 32,77 0,49% 471.117,00
07.11.2024 34,12 34,14 32,54 32,61 -5,40% 994.372,00
06.11.2024 32,98 34,53 32,81 34,47 13,46% 1.053.837,00
05.11.2024 29,94 30,42 29,79 30,38 1,81% 489.061,00
04.11.2024 30,23 30,34 29,58 29,84 -3,05% 480.994,00
01.11.2024 31,07 31,18 30,66 30,78 0,03% 627.822,00
31.10.2024 31,22 31,57 30,77 30,77 -2,66% 352.667,00
30.10.2024 31,39 32,19 31,39 31,61 0,54% 360.394,00
29.10.2024 31,47 31,66 31,24 31,44 -0,98% 369.059,00
28.10.2024 31,16 31,86 30,82 31,75 2,58% 568.494,00
25.10.2024 30,73 31,35 30,29 30,95 -3,31% 882.624,00
24.10.2024 31,99 32,11 31,34 32,01 0,16% 638.919,00
23.10.2024 31,38 31,98 31,38 31,96 1,14% 541.454,00
22.10.2024 31,27 31,65 31,17 31,60 1,12% 372.799,00
21.10.2024 32,22 32,22 31,17 31,25 -3,01% 484.890,00
18.10.2024 32,86 32,91 32,18 32,22 -1,89% 635.623,00
17.10.2024 32,50 32,94 32,28 32,84 1,05% 459.570,00
16.10.2024 31,95 32,69 31,89 32,50 2,70% 530.303,00
15.10.2024 31,21 32,22 30,95 31,65 2,18% 474.679,00
14.10.2024 30,77 31,21 30,62 30,97 0,65% 282.492,00
11.10.2024 29,95 30,87 29,82 30,77 3,67% 607.622,00
10.10.2024 29,80 29,80 29,12 29,68 0,24% 678.286,00
09.10.2024 29,22 29,83 29,22 29,61 1,06% 408.737,00
08.10.2024 29,56 29,56 29,26 29,30 -0,64% 250.351,00
07.10.2024 29,65 29,72 29,32 29,49 -1,17% 245.497,00
04.10.2024 30,17 30,30 29,74 29,84 1,05% 346.990,00
03.10.2024 29,22 29,68 29,11 29,53 0,34% 328.303,00
02.10.2024 29,57 29,93 29,31 29,43 -0,41% 344.008,00
01.10.2024 30,16 30,32 29,19 29,55 -3,68% 659.544,00
30.09.2024 30,30 30,94 30,21 30,68 1,02% 266.602,00
27.09.2024 30,54 30,70 30,20 30,37 0,50% 450.342,00
26.09.2024 30,27 30,43 29,95 30,22 1,44% 361.668,00
25.09.2024 30,55 30,55 29,74 29,79 -2,07% 338.790,00
24.09.2024 30,91 31,14 30,25 30,42 -1,43% 308.797,00
23.09.2024 31,09 31,24 30,58 30,86 -0,42% 468.521,00
20.09.2024 31,75 31,94 30,84 30,99 -3,19% 1.022.625,00
19.09.2024 31,67 32,11 31,10 32,01 3,46% 683.644,00
18.09.2024 30,84 32,15 30,44 30,94 0,45% 504.830,00
17.09.2024 30,83 31,36 30,38 30,80 0,95% 505.277,00
16.09.2024 30,20 30,80 29,84 30,51 1,03% 345.432,00
13.09.2024 29,62 30,23 29,55 30,20 3,62% 344.908,00
12.09.2024 29,09 29,21 28,74 29,15 0,26% 231.360,00
11.09.2024 29,10 29,16 28,25 29,07 -1,19% 362.178,00
10.09.2024 29,72 29,80 28,69 29,42 -0,94% 339.315,00
09.09.2024 29,47 29,96 29,31 29,70 1,09% 381.693,00
06.09.2024 29,95 30,14 29,10 29,38 -1,84% 343.823,00
05.09.2024 30,39 30,40 29,73 29,93 -0,50% 220.628,00
04.09.2024 30,47 30,58 29,67 30,08 -1,54% 657.544,00
03.09.2024 30,71 31,23 30,49 30,55 -1,61% 426.187,00
30.08.2024 30,88 31,10 30,56 31,05 1,17% 398.070,00
29.08.2024 31,35 31,37 30,67 30,69 -1,38% 514.810,00
28.08.2024 30,50 31,30 30,42 31,12 1,10% 426.844,00
27.08.2024 30,60 30,86 30,34 30,78 0,13% 408.971,00
26.08.2024 31,02 31,06 30,66 30,74 0,03% 352.447,00