23,750$
-0,92%
Echtzeit-Aktienkurs First Busey Corp
Bid:
Ask:
Aktienkurse zur First Busey Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 23,79 | 23,95 | 23,71 | 23,76 | -0,88% | 598.488,00 |
| 25.11.2025 | 23,37 | 24,07 | 23,37 | 23,97 | 3,25% | 359.190,00 |
| 24.11.2025 | 23,19 | 23,36 | 22,94 | 23,22 | 0,02% | 288.990,00 |
| 21.11.2025 | 22,50 | 23,49 | 22,44 | 23,21 | 3,52% | 369.828,00 |
| 20.11.2025 | 22,75 | 23,03 | 22,37 | 22,42 | -0,36% | 300.590,00 |
| 19.11.2025 | 22,34 | 22,61 | 22,30 | 22,50 | 0,67% | 289.624,00 |
| 18.11.2025 | 22,17 | 22,53 | 22,13 | 22,35 | 0,81% | 377.959,00 |
| 17.11.2025 | 23,06 | 23,15 | 22,12 | 22,17 | -4,27% | 402.613,00 |
| 14.11.2025 | 22,92 | 23,18 | 22,70 | 23,16 | 0,61% | 311.030,00 |
| 13.11.2025 | 22,98 | 23,38 | 22,89 | 23,02 | -0,56% | 344.537,00 |
| 12.11.2025 | 22,97 | 23,44 | 22,90 | 23,15 | 0,52% | 389.856,00 |
| 11.11.2025 | 22,93 | 23,14 | 22,80 | 23,03 | 0,52% | 244.391,00 |
| 10.11.2025 | 23,03 | 23,22 | 22,80 | 22,91 | -0,35% | 334.792,00 |
| 07.11.2025 | 22,78 | 23,01 | 22,47 | 22,99 | 1,01% | 244.192,00 |
| 06.11.2025 | 22,91 | 23,19 | 22,71 | 22,76 | -1,34% | 282.712,00 |
| 05.11.2025 | 22,83 | 23,14 | 22,56 | 23,07 | 1,81% | 395.929,00 |
| 04.11.2025 | 22,51 | 22,70 | 22,30 | 22,66 | -0,18% | 545.197,00 |
| 03.11.2025 | 22,37 | 22,70 | 22,15 | 22,70 | 1,52% | 359.229,00 |
| 31.10.2025 | 22,27 | 22,54 | 22,12 | 22,36 | -0,73% | 405.891,00 |
| 30.10.2025 | 23,31 | 23,31 | 22,38 | 22,53 | -0,11% | 504.560,00 |
| 29.10.2025 | 22,58 | 23,30 | 22,37 | 22,55 | -2,97% | 509.743,00 |
| 28.10.2025 | 23,22 | 23,41 | 22,98 | 23,24 | 0,17% | 343.199,00 |
| 27.10.2025 | 23,40 | 23,59 | 23,07 | 23,20 | -1,19% | 343.056,00 |
| 24.10.2025 | 23,05 | 23,53 | 23,04 | 23,48 | 1,29% | 321.421,00 |
| 23.10.2025 | 23,22 | 23,34 | 23,04 | 23,18 | -0,52% | 334.314,00 |
| 22.10.2025 | 23,30 | 23,60 | 23,17 | 23,30 | 0,22% | 437.145,00 |
| 21.10.2025 | 23,13 | 23,38 | 23,13 | 23,25 | -0,17% | 320.400,00 |
| 20.10.2025 | 22,48 | 23,36 | 22,47 | 23,29 | 3,65% | 352.820,00 |
| 17.10.2025 | 22,40 | 22,66 | 22,13 | 22,47 | 1,26% | 602.275,00 |
| 16.10.2025 | 23,21 | 23,24 | 22,00 | 22,19 | -4,87% | 597.540,00 |
| 15.10.2025 | 23,71 | 23,96 | 23,24 | 23,33 | -1,79% | 473.747,00 |
| 14.10.2025 | 22,61 | 23,78 | 22,61 | 23,75 | 4,21% | 428.338,00 |
| 13.10.2025 | 22,80 | 22,82 | 22,45 | 22,79 | 1,47% | 294.844,00 |
| 10.10.2025 | 23,20 | 23,62 | 22,42 | 22,46 | -3,56% | 541.044,00 |
| 09.10.2025 | 23,29 | 23,42 | 23,16 | 23,29 | -0,34% | 267.537,00 |
| 08.10.2025 | 23,20 | 23,38 | 23,08 | 23,37 | 0,82% | 329.297,00 |
| 07.10.2025 | 23,48 | 23,65 | 23,17 | 23,18 | -0,81% | 466.011,00 |
| 06.10.2025 | 23,31 | 23,70 | 23,19 | 23,37 | 0,91% | 583.712,00 |
| 03.10.2025 | 23,28 | 23,46 | 23,14 | 23,16 | 0,43% | 56.241,00 |
| 02.10.2025 | 23,02 | 23,12 | 22,73 | 23,06 | -0,09% | 390.327,00 |
| 01.10.2025 | 23,00 | 23,17 | 22,84 | 23,08 | -0,35% | 391.782,00 |
| 30.09.2025 | 23,52 | 24,19 | 22,93 | 23,16 | -1,45% | 361.879,00 |
| 29.09.2025 | 23,92 | 23,93 | 23,44 | 23,50 | -2,08% | 607.940,00 |
| 26.09.2025 | 24,09 | 24,27 | 23,90 | 24,00 | 0,04% | 278.717,00 |
| 25.09.2025 | 24,08 | 24,16 | 23,85 | 23,99 | -0,54% | 375.318,00 |
| 24.09.2025 | 24,34 | 24,48 | 24,06 | 24,12 | -0,78% | 294.125,00 |
| 23.09.2025 | 24,61 | 25,00 | 24,27 | 24,31 | -0,98% | 381.735,00 |
| 22.09.2025 | 24,59 | 24,74 | 24,14 | 24,55 | -0,77% | 621.564,00 |
| 19.09.2025 | 25,14 | 25,14 | 24,60 | 24,74 | -1,59% | 2.430.787,00 |
| 18.09.2025 | 24,61 | 25,15 | 24,57 | 25,14 | 2,57% | 539.866,00 |
| 17.09.2025 | 24,50 | 25,08 | 24,35 | 24,51 | 0,74% | 519.607,00 |
| 16.09.2025 | 24,49 | 24,54 | 24,02 | 24,33 | -0,45% | 483.288,00 |
| 15.09.2025 | 24,64 | 24,74 | 24,33 | 24,44 | -0,69% | 418.712,00 |
| 12.09.2025 | 24,60 | 24,76 | 24,39 | 24,61 | -0,08% | 421.503,00 |
| 11.09.2025 | 24,65 | 24,78 | 24,51 | 24,63 | -0,04% | 445.640,00 |
| 10.09.2025 | 24,61 | 24,90 | 24,50 | 24,64 | -0,24% | 425.565,00 |
| 09.09.2025 | 24,81 | 24,91 | 24,57 | 24,70 | -0,84% | 673.367,00 |
| 08.09.2025 | 24,71 | 24,93 | 24,45 | 24,91 | 0,93% | 396.192,00 |
| 05.09.2025 | 24,89 | 25,18 | 24,50 | 24,68 | -0,36% | 373.563,00 |
| 04.09.2025 | 24,56 | 24,77 | 24,41 | 24,77 | 1,35% | 311.811,00 |
| 03.09.2025 | 24,42 | 24,78 | 24,31 | 24,44 | -0,57% | 463.174,00 |
| 02.09.2025 | 24,42 | 24,61 | 24,12 | 24,58 | -0,49% | 541.337,00 |
| 29.08.2025 | 24,69 | 24,98 | 24,58 | 24,70 | 0,04% | 505.171,00 |
| 28.08.2025 | 24,65 | 24,83 | 24,50 | 24,69 | 0,16% | 456.431,00 |
| 27.08.2025 | 24,36 | 24,83 | 24,36 | 24,65 | 0,86% | 500.626,00 |
| 26.08.2025 | 23,84 | 24,48 | 23,79 | 24,44 | 2,22% | 562.711,00 |
| 25.08.2025 | 24,07 | 24,18 | 23,90 | 23,91 | -1,08% | 265.708,00 |
| 22.08.2025 | 23,33 | 24,22 | 23,22 | 24,17 | 4,23% | 812.021,00 |
| 21.08.2025 | 23,08 | 23,44 | 23,01 | 23,19 | -0,17% | 412.445,00 |
| 20.08.2025 | 23,32 | 23,41 | 23,11 | 23,23 | 0,17% | 327.787,00 |
| 19.08.2025 | 23,22 | 23,56 | 22,93 | 23,19 | 0,00% | 329.811,00 |
| 18.08.2025 | 23,19 | 23,30 | 23,02 | 23,19 | -0,22% | 262.594,00 |
| 15.08.2025 | 23,55 | 23,55 | 23,19 | 23,24 | -0,85% | 493.891,00 |
| 14.08.2025 | 23,33 | 23,57 | 23,30 | 23,44 | -0,93% | 404.330,00 |
| 13.08.2025 | 23,41 | 23,71 | 23,25 | 23,66 | 1,76% | 557.328,00 |
| 12.08.2025 | 22,58 | 23,27 | 22,55 | 23,25 | 3,98% | 661.303,00 |
| 11.08.2025 | 22,36 | 22,50 | 22,24 | 22,36 | 0,27% | 467.006,00 |
| 08.08.2025 | 22,22 | 22,50 | 22,03 | 22,30 | 1,00% | 450.679,00 |
| 07.08.2025 | 22,40 | 22,40 | 21,96 | 22,08 | -0,76% | 538.211,00 |
| 06.08.2025 | 22,42 | 22,44 | 22,17 | 22,25 | -0,71% | 510.339,00 |
| 05.08.2025 | 22,34 | 22,47 | 22,11 | 22,41 | 0,45% | 404.782,00 |
| 04.08.2025 | 22,20 | 22,33 | 22,06 | 22,31 | 0,81% | 306.653,00 |
| 01.08.2025 | 22,01 | 22,20 | 21,63 | 22,13 | -0,94% | 702.635,00 |
| 31.07.2025 | 22,46 | 22,58 | 22,26 | 22,34 | -1,24% | 360.701,00 |
| 30.07.2025 | 22,98 | 23,13 | 22,47 | 22,62 | -0,70% | 416.066,00 |
| 29.07.2025 | 23,19 | 23,19 | 22,75 | 22,78 | -1,09% | 461.134,00 |
| 28.07.2025 | 23,22 | 23,26 | 22,97 | 23,03 | -0,82% | 376.300,00 |
| 25.07.2025 | 23,27 | 23,46 | 23,04 | 23,22 | -0,47% | 648.725,00 |
| 24.07.2025 | 23,73 | 23,73 | 23,14 | 23,33 | -1,48% | 780.184,00 |
| 23.07.2025 | 24,24 | 24,49 | 23,38 | 23,68 | -1,99% | 802.830,00 |
| 22.07.2025 | 24,14 | 24,55 | 23,99 | 24,16 | 0,08% | 814.861,00 |
| 21.07.2025 | 24,05 | 24,63 | 24,05 | 24,14 | -0,94% | 436.021,00 |
| 18.07.2025 | 24,33 | 24,45 | 23,94 | 24,37 | -0,16% | 688.305,00 |
| 17.07.2025 | 24,10 | 24,57 | 24,10 | 24,41 | 1,24% | 536.216,00 |
| 16.07.2025 | 23,90 | 24,20 | 23,48 | 24,11 | 1,82% | 580.094,00 |
| 15.07.2025 | 24,39 | 24,43 | 23,65 | 23,68 | -3,03% | 622.798,00 |
| 14.07.2025 | 23,90 | 24,46 | 23,88 | 24,42 | 1,92% | 423.742,00 |
| 11.07.2025 | 24,06 | 24,14 | 23,92 | 23,96 | -1,24% | 321.810,00 |
| 10.07.2025 | 24,07 | 24,38 | 24,03 | 24,26 | 0,04% | 312.196,00 |
| 09.07.2025 | 24,36 | 24,46 | 24,09 | 24,25 | -0,21% | 374.677,00 |