29,345$
-1,39%
Echtzeit-Aktienkurs First Busey Corp
Bid:
Ask:
Aktienkurse zur First Busey Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 29,76 | 29,90 | 29,24 | 29,35 | -1,38% | 733.849,00 |
| 28.09.2026 | 30,09 | 30,11 | 29,70 | 29,76 | -1,10% | 789.407,00 |
| 25.09.2026 | 30,13 | 30,33 | 30,02 | 30,09 | 0,30% | 1.110.784,00 |
| 24.09.2026 | 29,84 | 30,09 | 29,62 | 30,00 | 1,21% | 924.607,00 |
| 23.09.2026 | 29,71 | 29,94 | 29,45 | 29,64 | -0,24% | 766.378,00 |
| 22.09.2026 | 30,18 | 30,22 | 29,68 | 29,71 | -0,83% | 650.959,00 |
| 21.09.2026 | 30,37 | 30,46 | 29,96 | 29,96 | -1,19% | 507.816,00 |
| 18.09.2026 | 30,00 | 30,34 | 29,83 | 30,32 | 0,56% | 2.952.054,00 |
| 17.09.2026 | 30,48 | 30,59 | 30,09 | 30,15 | -0,30% | 504.201,00 |
| 16.09.2026 | 30,49 | 30,63 | 29,71 | 30,24 | -1,05% | 956.395,00 |
| 15.09.2026 | 30,35 | 30,72 | 30,35 | 30,56 | 0,10% | 490.912,00 |
| 14.09.2026 | 30,45 | 30,64 | 30,32 | 30,53 | 0,30% | 544.959,00 |
| 11.09.2026 | 30,55 | 30,72 | 30,12 | 30,44 | 0,20% | 491.905,00 |
| 10.09.2026 | 30,19 | 30,38 | 29,90 | 30,38 | 0,56% | 489.937,00 |
| 09.09.2026 | 30,32 | 30,47 | 30,04 | 30,21 | -0,72% | 689.066,00 |
| 08.09.2026 | 30,55 | 30,61 | 30,37 | 30,43 | -0,75% | 568.128,00 |
| 04.09.2026 | 30,55 | 30,86 | 30,55 | 30,66 | -0,07% | 633.318,00 |
| 03.09.2026 | 30,68 | 30,93 | 30,59 | 30,68 | 0,72% | 648.162,00 |
| 02.09.2026 | 30,01 | 30,61 | 29,83 | 30,46 | 1,91% | 719.241,00 |
| 01.09.2026 | 30,04 | 30,21 | 29,74 | 29,89 | -0,70% | 731.955,00 |
| 31.08.2026 | 30,28 | 30,39 | 30,05 | 30,10 | -0,63% | 616.218,00 |
| 28.08.2026 | 30,25 | 30,46 | 30,20 | 30,29 | 0,28% | 567.000,00 |
| 27.08.2026 | 29,98 | 30,28 | 29,75 | 30,21 | 0,25% | 419.375,00 |
| 26.08.2026 | 30,08 | 30,26 | 29,85 | 30,13 | 0,47% | 518.191,00 |
| 25.08.2026 | 30,22 | 30,37 | 29,99 | 29,99 | -0,99% | 491.894,00 |
| 24.08.2026 | 30,30 | 30,87 | 30,22 | 30,29 | -0,03% | 554.965,00 |
| 21.08.2026 | 30,39 | 30,53 | 30,02 | 30,30 | 0,31% | 520.407,00 |
| 20.08.2026 | 30,04 | 30,26 | 29,95 | 30,21 | -0,12% | 553.816,00 |
| 19.08.2026 | 30,94 | 30,95 | 30,14 | 30,24 | -2,20% | 910.821,00 |
| 18.08.2026 | 31,18 | 31,22 | 30,71 | 30,92 | -0,51% | 593.287,00 |
| 17.08.2026 | 31,08 | 31,42 | 31,07 | 31,08 | -0,48% | 524.379,00 |
| 14.08.2026 | 31,15 | 31,38 | 31,08 | 31,23 | 0,13% | 661.282,00 |
| 13.08.2026 | 31,41 | 31,57 | 31,17 | 31,19 | -0,26% | 803.765,00 |
| 12.08.2026 | 31,09 | 31,37 | 31,06 | 31,27 | 0,58% | 626.524,00 |
| 11.08.2026 | 30,80 | 31,18 | 30,80 | 31,09 | 0,88% | 582.584,00 |
| 10.08.2026 | 30,73 | 31,03 | 30,61 | 30,82 | -0,52% | 715.859,00 |
| 07.08.2026 | 30,97 | 31,06 | 30,70 | 30,98 | -0,35% | 625.396,00 |
| 06.08.2026 | 31,45 | 31,63 | 31,06 | 31,09 | -0,89% | 603.854,00 |
| 05.08.2026 | 31,58 | 31,60 | 31,32 | 31,37 | -0,60% | 688.321,00 |
| 04.08.2026 | 31,20 | 31,70 | 31,05 | 31,56 | 0,98% | 744.518,00 |
| 03.08.2026 | 31,12 | 31,44 | 31,03 | 31,26 | 1,28% | 846.271,00 |
| 31.07.2026 | 31,42 | 31,43 | 30,62 | 30,86 | -1,30% | 908.555,00 |
| 30.07.2026 | 30,82 | 31,34 | 30,78 | 31,27 | 1,76% | 1.154.954,00 |
| 29.07.2026 | 29,78 | 31,33 | 29,59 | 30,73 | 1,74% | 1.509.452,00 |
| 28.07.2026 | 29,80 | 30,40 | 29,80 | 30,20 | 1,58% | 971.399,00 |
| 27.07.2026 | 29,97 | 30,16 | 29,69 | 29,73 | -0,40% | 959.765,00 |
| 24.07.2026 | 29,44 | 29,97 | 29,34 | 29,85 | 0,98% | 782.222,00 |
| 23.07.2026 | 29,30 | 29,56 | 29,08 | 29,56 | -0,14% | 954.755,00 |
| 22.07.2026 | 29,89 | 29,89 | 29,41 | 29,60 | -0,97% | 710.336,00 |
| 21.07.2026 | 29,69 | 29,94 | 29,46 | 29,89 | 0,67% | 805.316,00 |
| 20.07.2026 | 29,95 | 30,10 | 29,59 | 29,69 | -1,00% | 856.624,00 |
| 17.07.2026 | 30,06 | 30,24 | 29,79 | 29,99 | -1,36% | 807.513,00 |
| 16.07.2026 | 29,37 | 30,48 | 29,37 | 30,41 | 3,49% | 930.614,00 |
| 15.07.2026 | 29,34 | 29,58 | 28,80 | 29,38 | 0,21% | 1.197.449,00 |
| 14.07.2026 | 29,24 | 29,55 | 29,16 | 29,32 | 0,17% | 612.332,00 |
| 13.07.2026 | 29,29 | 29,37 | 29,09 | 29,27 | 0,24% | 826.116,00 |
| 10.07.2026 | 28,86 | 29,27 | 28,85 | 29,20 | 1,20% | 490.111,00 |
| 09.07.2026 | 28,75 | 29,08 | 28,71 | 28,86 | 0,66% | 892.857,00 |
| 08.07.2026 | 28,29 | 29,16 | 28,29 | 28,67 | -1,90% | 1.110.977,00 |
| 07.07.2026 | 29,71 | 29,71 | 29,22 | 29,22 | -0,93% | 895.764,00 |
| 06.07.2026 | 29,77 | 29,86 | 29,35 | 29,50 | -0,52% | 615.440,00 |
| 02.07.2026 | 30,22 | 30,52 | 29,44 | 29,65 | -1,72% | 777.069,00 |
| 01.07.2026 | 29,70 | 30,26 | 29,53 | 30,17 | 2,27% | 916.583,00 |
| 30.06.2026 | 29,67 | 29,67 | 29,29 | 29,50 | -0,10% | 1.174.380,00 |
| 29.06.2026 | 29,58 | 29,65 | 29,30 | 29,53 | -0,91% | 800.138,00 |
| 26.06.2026 | 29,61 | 30,05 | 29,30 | 29,80 | 1,31% | 2.651.020,00 |
| 25.06.2026 | 29,25 | 29,58 | 29,25 | 29,42 | 0,53% | 635.540,00 |
| 24.06.2026 | 28,91 | 29,34 | 28,84 | 29,26 | 1,32% | 804.698,00 |
| 23.06.2026 | 28,54 | 28,98 | 28,54 | 28,88 | 1,30% | 684.246,00 |
| 22.06.2026 | 28,17 | 28,59 | 28,14 | 28,51 | 0,99% | 606.958,00 |
| 18.06.2026 | 28,30 | 28,49 | 28,04 | 28,23 | 0,86% | 1.180.842,00 |
| 17.06.2026 | 28,29 | 28,57 | 27,77 | 27,99 | -1,24% | 884.092,00 |
| 16.06.2026 | 28,43 | 28,71 | 28,20 | 28,34 | 0,25% | 660.143,00 |
| 15.06.2026 | 28,70 | 29,10 | 28,21 | 28,27 | -1,79% | 816.329,00 |
| 12.06.2026 | 28,72 | 28,90 | 28,59 | 28,79 | 1,14% | 698.341,00 |
| 11.06.2026 | 28,43 | 28,60 | 28,13 | 28,46 | 0,49% | 830.474,00 |
| 10.06.2026 | 28,37 | 28,60 | 28,29 | 28,32 | 0,39% | 702.705,00 |
| 09.06.2026 | 28,00 | 28,57 | 27,77 | 28,21 | 1,40% | 989.322,00 |
| 08.06.2026 | 27,62 | 27,99 | 27,61 | 27,82 | 0,87% | 651.932,00 |
| 05.06.2026 | 27,48 | 27,88 | 27,45 | 27,58 | 0,57% | 855.306,00 |
| 04.06.2026 | 27,29 | 27,57 | 27,17 | 27,43 | 2,14% | 737.476,00 |
| 03.06.2026 | 27,33 | 27,45 | 26,82 | 26,85 | -2,11% | 869.409,00 |
| 02.06.2026 | 26,99 | 27,58 | 26,67 | 27,43 | 1,18% | 818.261,00 |
| 01.06.2026 | 27,15 | 27,30 | 26,97 | 27,11 | -0,95% | 1.064.116,00 |
| 29.05.2026 | 27,24 | 27,54 | 27,24 | 27,37 | 0,44% | 672.800,00 |
| 28.05.2026 | 27,16 | 27,70 | 26,92 | 27,25 | 0,33% | 759.794,00 |
| 27.05.2026 | 27,65 | 27,78 | 27,09 | 27,16 | -1,52% | 778.343,00 |
| 26.05.2026 | 27,24 | 27,58 | 27,24 | 27,58 | 1,85% | 749.675,00 |
| 22.05.2026 | 27,01 | 27,13 | 26,82 | 27,08 | 0,89% | 497.087,00 |
| 21.05.2026 | 26,59 | 26,86 | 26,45 | 26,84 | 0,19% | 440.714,00 |
| 20.05.2026 | 26,25 | 26,88 | 26,12 | 26,79 | 2,21% | 679.734,00 |
| 19.05.2026 | 26,20 | 26,32 | 25,92 | 26,21 | 0,04% | 436.433,00 |
| 18.05.2026 | 25,90 | 26,27 | 25,90 | 26,20 | 1,51% | 544.449,00 |
| 15.05.2026 | 26,09 | 26,22 | 25,58 | 25,81 | -1,30% | 798.649,00 |
| 14.05.2026 | 26,23 | 26,46 | 26,10 | 26,15 | 0,89% | 485.671,00 |
| 13.05.2026 | 26,09 | 26,24 | 25,85 | 25,92 | -0,88% | 520.875,00 |
| 12.05.2026 | 26,23 | 26,23 | 25,65 | 26,15 | -0,42% | 541.049,00 |
| 11.05.2026 | 26,67 | 26,72 | 26,10 | 26,26 | -1,32% | 565.881,00 |
| 08.05.2026 | 26,63 | 26,79 | 26,44 | 26,61 | 0,08% | 451.743,00 |
| 07.05.2026 | 26,73 | 26,99 | 26,55 | 26,59 | -0,51% | 632.865,00 |