33,550$
0,48%
Echtzeit-Aktienkurs First Interstate BancSystem
Bid:
Ask:
Aktienkurse zur First Interstate BancSystem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 33,54 | 33,95 | 33,26 | 33,55 | 0,48% | 1.060.051,00 |
| 31.03.2026 | 33,26 | 34,10 | 33,19 | 33,39 | 1,74% | 1.746.142,00 |
| 30.03.2026 | 33,22 | 33,22 | 32,68 | 32,82 | 0,03% | 782.737,00 |
| 27.03.2026 | 33,26 | 33,51 | 32,73 | 32,81 | -2,00% | 1.149.018,00 |
| 26.03.2026 | 33,30 | 33,76 | 33,22 | 33,48 | -0,45% | 1.110.252,00 |
| 25.03.2026 | 33,69 | 33,86 | 33,23 | 33,63 | 1,08% | 733.178,00 |
| 24.03.2026 | 32,80 | 33,73 | 32,19 | 33,27 | 0,33% | 743.347,00 |
| 23.03.2026 | 33,35 | 33,99 | 33,00 | 33,16 | 2,09% | 1.175.077,00 |
| 20.03.2026 | 32,24 | 32,56 | 31,93 | 32,48 | 0,65% | 3.804.708,00 |
| 19.03.2026 | 31,75 | 32,50 | 31,65 | 32,27 | 0,75% | 1.782.053,00 |
| 18.03.2026 | 33,09 | 33,14 | 31,98 | 32,03 | -3,23% | 1.611.592,00 |
| 17.03.2026 | 33,66 | 33,75 | 32,97 | 33,10 | -0,36% | 723.104,00 |
| 16.03.2026 | 33,63 | 33,72 | 33,16 | 33,22 | 0,29% | 559.580,00 |
| 13.03.2026 | 33,69 | 33,90 | 33,00 | 33,13 | -0,32% | 1.049.222,00 |
| 12.03.2026 | 33,05 | 33,62 | 32,80 | 33,23 | -1,57% | 1.112.317,00 |
| 11.03.2026 | 33,71 | 34,02 | 33,46 | 33,76 | -0,79% | 808.858,00 |
| 10.03.2026 | 34,00 | 34,80 | 33,58 | 34,03 | 0,03% | 1.390.936,00 |
| 09.03.2026 | 33,01 | 34,24 | 32,73 | 34,02 | -0,47% | 1.734.459,00 |
| 06.03.2026 | 33,85 | 34,45 | 33,24 | 34,18 | -2,34% | 915.066,00 |
| 05.03.2026 | 34,92 | 35,36 | 34,57 | 35,00 | -0,46% | 1.215.561,00 |
| 04.03.2026 | 34,93 | 35,36 | 34,69 | 35,16 | 1,21% | 871.695,00 |
| 03.03.2026 | 34,14 | 35,12 | 33,88 | 34,74 | -1,25% | 920.654,00 |
| 02.03.2026 | 33,84 | 35,23 | 33,55 | 35,18 | 1,65% | 1.770.361,00 |
| 27.02.2026 | 35,88 | 36,25 | 34,21 | 34,61 | -5,90% | 1.413.252,00 |
| 26.02.2026 | 36,56 | 37,08 | 36,17 | 36,78 | 1,24% | 792.115,00 |
| 25.02.2026 | 35,92 | 36,52 | 35,66 | 36,33 | 2,17% | 703.944,00 |
| 24.02.2026 | 35,66 | 36,09 | 35,30 | 35,56 | -5,00% | 947.747,00 |
| 20.02.2026 | 36,95 | 37,55 | 36,69 | 37,43 | 0,78% | 785.559,00 |
| 19.02.2026 | 36,92 | 37,18 | 36,66 | 37,14 | -0,32% | 828.898,00 |
| 18.02.2026 | 37,80 | 38,47 | 37,18 | 37,26 | -1,87% | 813.884,00 |
| 17.02.2026 | 37,73 | 38,21 | 37,31 | 37,97 | 0,82% | 855.408,00 |
| 13.02.2026 | 37,27 | 38,08 | 36,94 | 37,66 | 0,86% | 674.802,00 |
| 12.02.2026 | 38,25 | 38,55 | 36,65 | 37,34 | -1,56% | 1.033.404,00 |
| 11.02.2026 | 38,50 | 38,84 | 37,59 | 37,93 | -0,60% | 964.344,00 |
| 10.02.2026 | 38,51 | 38,68 | 37,82 | 38,16 | -2,13% | 737.010,00 |
| 09.02.2026 | 38,56 | 39,26 | 38,37 | 38,99 | 0,44% | 981.386,00 |
| 06.02.2026 | 38,74 | 39,17 | 38,33 | 38,82 | 2,16% | 1.200.073,00 |
| 05.02.2026 | 37,84 | 38,34 | 37,50 | 38,00 | -0,37% | 1.444.120,00 |
| 04.02.2026 | 37,80 | 38,64 | 37,80 | 38,14 | 1,44% | 777.743,00 |
| 03.02.2026 | 36,84 | 38,02 | 36,80 | 37,60 | 2,15% | 1.392.149,00 |
| 02.02.2026 | 35,87 | 37,17 | 35,60 | 36,81 | 3,78% | 1.953.113,00 |
| 30.01.2026 | 35,74 | 36,17 | 35,38 | 35,47 | -1,85% | 2.108.758,00 |
| 29.01.2026 | 37,90 | 38,41 | 35,43 | 36,14 | -1,46% | 2.030.408,00 |
| 28.01.2026 | 36,97 | 37,36 | 36,56 | 36,68 | -0,50% | 759.146,00 |
| 27.01.2026 | 36,74 | 37,04 | 36,67 | 36,86 | 0,38% | 459.552,00 |
| 26.01.2026 | 36,66 | 37,04 | 36,19 | 36,72 | -3,95% | 571.065,00 |
| 22.01.2026 | 38,12 | 38,78 | 38,02 | 38,23 | 0,47% | 1.108.813,00 |
| 21.01.2026 | 36,38 | 38,18 | 36,34 | 38,05 | 5,43% | 1.759.996,00 |
| 20.01.2026 | 36,16 | 36,80 | 35,95 | 36,09 | -2,06% | 914.630,00 |
| 16.01.2026 | 37,18 | 37,35 | 36,83 | 36,85 | -1,13% | 1.325.401,00 |
| 15.01.2026 | 36,66 | 37,56 | 36,65 | 37,27 | 2,03% | 1.630.758,00 |
| 14.01.2026 | 36,35 | 36,61 | 35,97 | 36,53 | 0,16% | 1.687.312,00 |
| 13.01.2026 | 36,96 | 37,12 | 36,30 | 36,47 | -0,76% | 757.812,00 |
| 12.01.2026 | 36,82 | 37,03 | 36,27 | 36,75 | -1,24% | 752.786,00 |
| 09.01.2026 | 37,55 | 37,88 | 37,18 | 37,21 | -0,83% | 628.584,00 |
| 08.01.2026 | 36,69 | 38,01 | 36,67 | 37,52 | 1,74% | 990.683,00 |
| 07.01.2026 | 37,05 | 37,15 | 36,71 | 36,88 | -0,57% | 939.240,00 |
| 06.01.2026 | 35,94 | 37,15 | 35,75 | 37,09 | 2,88% | 1.063.252,00 |
| 05.01.2026 | 35,10 | 36,39 | 35,10 | 36,05 | 2,12% | 1.125.944,00 |
| 02.01.2026 | 34,72 | 35,50 | 34,25 | 35,30 | 2,02% | 1.235.856,00 |
| 31.12.2025 | 35,21 | 35,25 | 34,59 | 34,60 | -1,56% | 671.818,00 |
| 30.12.2025 | 35,81 | 35,81 | 35,14 | 35,15 | -1,73% | 912.417,00 |
| 29.12.2025 | 35,93 | 36,03 | 35,53 | 35,77 | -0,45% | 820.421,00 |
| 26.12.2025 | 35,89 | 35,97 | 35,54 | 35,93 | 0,20% | 924.300,00 |
| 24.12.2025 | 35,86 | 35,92 | 35,67 | 35,86 | -0,11% | 429.925,00 |
| 23.12.2025 | 36,11 | 36,29 | 35,77 | 35,90 | -0,47% | 1.237.939,00 |
| 22.12.2025 | 35,82 | 36,25 | 35,82 | 36,07 | 0,87% | 866.341,00 |
| 19.12.2025 | 35,54 | 35,80 | 35,36 | 35,76 | 0,48% | 1.928.808,00 |
| 18.12.2025 | 35,73 | 35,99 | 35,28 | 35,59 | 0,11% | 1.345.952,00 |
| 17.12.2025 | 35,60 | 36,35 | 35,53 | 35,55 | -0,08% | 990.217,00 |
| 16.12.2025 | 35,65 | 35,84 | 35,48 | 35,58 | -0,17% | 1.263.145,00 |
| 15.12.2025 | 35,80 | 35,86 | 35,47 | 35,64 | 0,68% | 955.923,00 |
| 12.12.2025 | 35,64 | 35,75 | 35,05 | 35,40 | -0,20% | 1.081.406,00 |
| 11.12.2025 | 35,51 | 36,05 | 35,35 | 35,47 | -0,45% | 1.663.360,00 |
| 10.12.2025 | 34,20 | 35,72 | 34,17 | 35,63 | 4,18% | 1.562.870,00 |
| 09.12.2025 | 33,92 | 34,45 | 33,87 | 34,20 | 0,94% | 1.257.596,00 |
| 08.12.2025 | 34,24 | 34,61 | 33,80 | 33,88 | -0,67% | 1.252.637,00 |
| 05.12.2025 | 33,52 | 34,41 | 33,52 | 34,11 | 1,31% | 1.208.314,00 |
| 04.12.2025 | 33,38 | 33,98 | 33,24 | 33,67 | 1,02% | 1.030.837,00 |
| 03.12.2025 | 32,84 | 33,60 | 32,78 | 33,33 | 1,68% | 1.148.316,00 |
| 02.12.2025 | 33,09 | 33,30 | 32,72 | 32,78 | -0,76% | 1.757.001,00 |
| 01.12.2025 | 32,73 | 33,50 | 32,70 | 33,03 | 0,58% | 16.605.435,00 |
| 28.11.2025 | 33,02 | 33,24 | 32,70 | 32,84 | 0,12% | 1.474.304,00 |
| 26.11.2025 | 32,98 | 33,12 | 32,47 | 32,80 | -1,00% | 2.332.101,00 |
| 25.11.2025 | 33,51 | 34,25 | 33,05 | 33,13 | 4,48% | 4.796.036,00 |
| 24.11.2025 | 31,43 | 31,86 | 31,18 | 31,71 | 3,64% | 749.252,00 |
| 20.11.2025 | 30,98 | 31,65 | 30,52 | 30,60 | -0,47% | 943.237,00 |
| 19.11.2025 | 29,99 | 30,80 | 29,99 | 30,74 | 2,57% | 620.023,00 |
| 18.11.2025 | 29,43 | 30,26 | 29,39 | 29,97 | 0,98% | 683.264,00 |
| 17.11.2025 | 31,16 | 31,19 | 29,65 | 29,68 | -5,57% | 631.106,00 |
| 13.11.2025 | 32,23 | 32,54 | 31,20 | 31,43 | -3,19% | 976.148,00 |
| 12.11.2025 | 32,42 | 33,06 | 32,39 | 32,47 | 0,15% | 650.844,00 |
| 11.11.2025 | 31,99 | 32,66 | 31,86 | 32,42 | 1,33% | 792.357,00 |
| 10.11.2025 | 32,04 | 32,36 | 31,65 | 31,99 | -1,54% | 549.127,00 |
| 07.11.2025 | 31,65 | 32,54 | 31,38 | 32,49 | 2,20% | 824.135,00 |
| 06.11.2025 | 32,01 | 32,55 | 31,65 | 31,79 | -1,27% | 637.629,00 |
| 05.11.2025 | 31,74 | 32,61 | 31,71 | 32,20 | 1,61% | 770.889,00 |
| 04.11.2025 | 31,55 | 31,82 | 31,31 | 31,69 | -0,16% | 719.341,00 |
| 03.11.2025 | 31,29 | 31,76 | 30,81 | 31,74 | 1,55% | 900.780,00 |
| 31.10.2025 | 31,39 | 31,53 | 30,86 | 31,26 | -0,71% | 800.322,00 |