28,400€
-1,39%
Echtzeit-Aktienkurs First Interstate BancSystem
Bid:
Ask:
Aktienkurse zur First Interstate BancSystem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 26.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 25.11.2025 | 27,40 | 29,00 | 27,40 | 29,00 | 7,41% | 250,00 |
| 24.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 21.11.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 0,75% | 20,00 |
| 20.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 19.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 18.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -5,97% | - |
| 17.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 14.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 13.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 12.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 11.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 10.11.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 1,46% | 50,00 |
| 07.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 06.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 05.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 04.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 03.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 31.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 30.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 29.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 28.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 27.10.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 3,73% | 1,00 |
| 24.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 23.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 22.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 21.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 20.10.2025 | 25,00 | 26,40 | 25,00 | 26,40 | 7,32% | 100,00 |
| 17.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -8,21% | - |
| 16.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 15.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 4,55% | - |
| 14.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 13.10.2025 | 26,20 | 27,00 | 26,20 | 27,00 | 0,75% | 60,00 |
| 10.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 09.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 08.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 07.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 06.10.2025 | 27,00 | 28,00 | 27,00 | 28,00 | 4,48% | 18,00 |
| 03.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 02.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 01.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 30.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 29.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 26.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 25.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 24.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 23.09.2025 | 27,40 | 28,20 | 27,40 | 28,20 | 0,00% | 48,00 |
| 22.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 19.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 18.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 17.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 16.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 15.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 12.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | - |
| 11.09.2025 | 27,50 | 27,70 | 27,20 | 27,50 | -0,36% | - |
| 10.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 09.09.2025 | 27,90 | 28,20 | 27,60 | 28,20 | 2,55% | - |
| 08.09.2025 | 27,90 | 28,00 | 27,50 | 27,50 | -1,79% | - |
| 05.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 04.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 03.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 02.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 01.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 29.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 28.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 27.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 26.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 25.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | - |
| 22.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 21.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 20.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 19.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 18.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 15.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 14.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 13.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 12.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 11.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 08.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 07.08.2025 | 25,00 | 25,20 | 25,00 | 25,20 | -0,79% | 25,00 |
| 06.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 05.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 04.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 01.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 31.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 30.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 29.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 28.07.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 4,03% | 4,00 |
| 25.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
| 24.07.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 0,00% | - |
| 23.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 22.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 21.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 18.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 17.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 16.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 15.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 14.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 11.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |