33,000€
7,84%
Echtzeit-Aktienkurs First Interstate BancSystem
Bid:
Ask:
Aktienkurse zur First Interstate BancSystem Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 32,30 | 33,30 | 31,20 | 33,00 | 1,23% | - |
21.11.2024 | 31,60 | 32,60 | 30,60 | 32,60 | 5,84% | 300,00 |
20.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
19.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 350,00 |
18.11.2024 | 30,60 | 31,80 | 30,60 | 31,80 | 4,61% | 31,00 |
15.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
14.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
13.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
12.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | - |
11.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
08.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -6,29% | - |
07.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 11,97% | - |
06.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 5,19% | - |
05.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
04.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
01.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
31.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
30.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
29.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
28.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
25.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
24.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
23.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
22.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
21.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
18.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
17.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
16.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
15.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
14.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
11.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
10.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
09.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
08.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
07.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
04.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
03.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
02.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | - |
01.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
30.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
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% | - |