27,200€
2,26%
Echtzeit-Aktienkurs First Interstate BancSystem
Bid:
Ask:
Aktienkurse zur First Interstate BancSystem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 26.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 25.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 24.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 23.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 20.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 19.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 18.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 17.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 16.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 13.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 12.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 11.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 10.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 09.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 06.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 05.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 04.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 03.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 02.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 30.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 29.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 28.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 27.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 26.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 5,43% | - |
| 23.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 22.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 21.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 20.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 19.08.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 3,88% | 120,00 |
| 16.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 15.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 14.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 13.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 12.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 09.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 08.08.2024 | 24,80 | 25,60 | 24,80 | 25,60 | 2,40% | 250,00 |
| 07.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 06.08.2024 | 24,80 | 26,00 | 24,80 | 26,00 | 0,78% | 147,00 |
| 05.08.2024 | 25,40 | 25,80 | 25,40 | 25,80 | -5,15% | 90,00 |
| 02.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -5,56% | - |
| 01.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 31.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 30.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 29.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 26.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 25.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 24.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 23.07.2024 | 28,60 | 29,60 | 28,60 | 29,60 | 4,96% | 390,00 |
| 22.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 19.07.2024 | 28,40 | 29,00 | 28,40 | 29,00 | 0,69% | 80,00 |
| 18.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 17.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 5,15% | - |
| 16.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 15.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 12.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 11.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 10.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 09.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 08.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 05.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 04.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 03.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 02.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 01.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 28.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 27.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 26.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 25.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 24.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 21.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 20.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 19.06.2024 | 23,80 | 24,80 | 23,80 | 24,80 | 5,08% | 11,00 |
| 18.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 17.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 14.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 13.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 12.06.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 0,84% | 410,00 |
| 11.06.2024 | 23,40 | 23,80 | 23,40 | 23,80 | -0,83% | 42,00 |
| 10.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 07.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 06.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 05.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 04.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 03.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 31.05.2024 | 24,40 | 25,00 | 24,40 | 24,60 | 4,24% | 325,00 |
| 30.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 29.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 28.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 27.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 24.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 23.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 22.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 21.05.2024 | 25,20 | 26,00 | 25,20 | 26,00 | 3,17% | 50,00 |
| 20.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 17.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 16.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 480,00 |
| 15.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 14.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 13.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |