28,110$
-0,71%
Echtzeit-Aktienkurs First Interstate BancSystem
Bid:
Ask:
Aktienkurse zur First Interstate BancSystem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 28,08 | 28,27 | 27,99 | 28,11 | -0,71% | 14.824,00 |
| 24.04.2025 | 27,65 | 28,41 | 27,45 | 28,31 | 2,20% | 919.755,00 |
| 23.04.2025 | 27,51 | 28,12 | 27,50 | 27,70 | 3,28% | 859.822,00 |
| 22.04.2025 | 26,11 | 26,92 | 26,03 | 26,82 | 3,19% | 470.393,00 |
| 21.04.2025 | 25,83 | 26,03 | 25,48 | 25,99 | 0,00% | 521.732,00 |
| 17.04.2025 | 25,88 | 26,29 | 25,88 | 25,99 | -0,04% | 690.107,00 |
| 16.04.2025 | 25,76 | 26,25 | 25,62 | 26,00 | 0,81% | 682.602,00 |
| 15.04.2025 | 24,79 | 25,83 | 24,78 | 25,79 | 4,20% | 1.408.740,00 |
| 14.04.2025 | 24,54 | 24,87 | 23,93 | 24,75 | 1,73% | 943.211,00 |
| 11.04.2025 | 24,35 | 24,60 | 23,77 | 24,33 | -0,77% | 854.326,00 |
| 10.04.2025 | 25,48 | 25,52 | 23,76 | 24,52 | -5,69% | 1.175.411,00 |
| 09.04.2025 | 24,20 | 26,40 | 22,95 | 26,00 | 8,92% | 2.352.675,00 |
| 08.04.2025 | 25,48 | 25,50 | 23,46 | 23,87 | -2,53% | 1.123.445,00 |
| 07.04.2025 | 23,90 | 25,82 | 23,42 | 24,49 | -0,93% | 1.057.908,00 |
| 04.04.2025 | 24,67 | 24,99 | 23,81 | 24,72 | -3,63% | 1.710.445,00 |
| 03.04.2025 | 27,63 | 27,76 | 25,64 | 25,65 | -10,69% | 1.175.849,00 |
| 02.04.2025 | 28,03 | 28,74 | 28,03 | 28,72 | 1,20% | 707.522,00 |
| 01.04.2025 | 28,59 | 28,64 | 27,99 | 28,38 | -1,01% | 653.242,00 |
| 31.03.2025 | 28,42 | 28,80 | 28,18 | 28,67 | 0,28% | 498.903,00 |
| 28.03.2025 | 29,05 | 29,44 | 28,36 | 28,59 | -1,75% | 360.828,00 |
| 27.03.2025 | 29,31 | 29,37 | 28,82 | 29,10 | -0,51% | 577.937,00 |
| 26.03.2025 | 29,37 | 29,79 | 29,10 | 29,25 | -0,17% | 353.335,00 |
| 25.03.2025 | 29,44 | 29,60 | 29,19 | 29,30 | -0,37% | 424.997,00 |
| 24.03.2025 | 29,03 | 29,49 | 28,95 | 29,41 | 2,47% | 587.326,00 |
| 21.03.2025 | 28,47 | 28,82 | 28,09 | 28,70 | 0,24% | 2.539.316,00 |
| 20.03.2025 | 28,77 | 29,32 | 28,60 | 28,63 | -1,72% | 551.102,00 |
| 19.03.2025 | 28,91 | 29,44 | 28,59 | 29,13 | 1,01% | 835.284,00 |
| 18.03.2025 | 29,00 | 29,19 | 28,53 | 28,84 | -1,01% | 477.612,00 |
| 17.03.2025 | 28,85 | 29,27 | 28,73 | 29,13 | 0,98% | 728.657,00 |
| 14.03.2025 | 28,33 | 28,87 | 28,23 | 28,85 | 2,71% | 645.483,00 |
| 13.03.2025 | 28,34 | 28,61 | 27,98 | 28,09 | -0,64% | 552.976,00 |
| 12.03.2025 | 28,17 | 28,67 | 27,95 | 28,27 | 1,80% | 854.354,00 |
| 11.03.2025 | 27,83 | 28,19 | 27,45 | 27,77 | -0,22% | 991.799,00 |
| 10.03.2025 | 28,60 | 28,79 | 27,73 | 27,83 | -3,84% | 742.003,00 |
| 07.03.2025 | 28,77 | 29,21 | 28,39 | 28,94 | 0,17% | 643.049,00 |
| 06.03.2025 | 28,71 | 28,98 | 28,24 | 28,89 | 0,07% | 635.977,00 |
| 05.03.2025 | 29,18 | 29,38 | 28,54 | 28,87 | -0,72% | 533.838,00 |
| 04.03.2025 | 30,12 | 30,30 | 28,88 | 29,08 | -4,97% | 661.788,00 |
| 03.03.2025 | 30,87 | 31,30 | 30,22 | 30,60 | -0,33% | 765.933,00 |
| 28.02.2025 | 30,74 | 31,09 | 30,42 | 30,70 | 0,49% | 689.239,00 |
| 27.02.2025 | 30,30 | 30,77 | 30,25 | 30,55 | 0,69% | 360.245,00 |
| 26.02.2025 | 30,51 | 30,81 | 29,95 | 30,34 | -0,39% | 515.817,00 |
| 25.02.2025 | 30,45 | 30,98 | 30,29 | 30,46 | -0,91% | 766.949,00 |
| 24.02.2025 | 31,31 | 31,31 | 30,73 | 30,74 | -1,13% | 579.289,00 |
| 21.02.2025 | 32,42 | 32,42 | 31,05 | 31,09 | -3,36% | 462.420,00 |
| 20.02.2025 | 32,67 | 32,67 | 31,86 | 32,17 | -1,59% | 324.380,00 |
| 19.02.2025 | 32,39 | 32,81 | 32,29 | 32,69 | -0,18% | 293.597,00 |
| 18.02.2025 | 32,72 | 33,02 | 32,46 | 32,75 | 0,18% | 512.387,00 |
| 14.02.2025 | 32,88 | 33,37 | 32,30 | 32,69 | 0,12% | 762.871,00 |
| 13.02.2025 | 32,25 | 32,72 | 32,08 | 32,65 | 1,90% | 420.981,00 |
| 12.02.2025 | 32,37 | 32,51 | 31,84 | 32,04 | -2,58% | 572.706,00 |
| 11.02.2025 | 32,07 | 32,92 | 32,02 | 32,89 | 2,14% | 343.764,00 |
| 10.02.2025 | 32,48 | 32,57 | 31,99 | 32,20 | -2,01% | 526.881,00 |
| 07.02.2025 | 33,10 | 33,21 | 32,40 | 32,86 | -1,11% | 505.106,00 |
| 06.02.2025 | 33,12 | 33,35 | 32,86 | 33,23 | 0,61% | 423.282,00 |
| 05.02.2025 | 32,72 | 33,04 | 32,41 | 33,03 | 1,82% | 372.935,00 |
| 04.02.2025 | 31,65 | 32,56 | 31,60 | 32,44 | 2,17% | 599.300,00 |
| 03.02.2025 | 32,25 | 32,25 | 31,24 | 31,75 | -3,64% | 987.966,00 |
| 31.01.2025 | 33,43 | 33,60 | 32,79 | 32,95 | -1,64% | 617.931,00 |
| 30.01.2025 | 32,92 | 34,05 | 32,57 | 33,50 | 1,95% | 796.215,00 |
| 29.01.2025 | 33,07 | 33,57 | 32,56 | 32,86 | -1,14% | 514.183,00 |
| 28.01.2025 | 33,12 | 33,40 | 32,91 | 33,24 | -0,18% | 435.886,00 |
| 27.01.2025 | 32,85 | 33,56 | 32,83 | 33,30 | 2,18% | 563.027,00 |
| 24.01.2025 | 32,41 | 32,98 | 32,28 | 32,59 | -0,09% | 472.022,00 |
| 23.01.2025 | 32,36 | 32,85 | 32,36 | 32,62 | 0,77% | 432.087,00 |
| 22.01.2025 | 32,54 | 32,71 | 32,29 | 32,37 | -1,19% | 477.283,00 |
| 21.01.2025 | 32,93 | 33,33 | 32,68 | 32,76 | 0,68% | 529.506,00 |
| 17.01.2025 | 33,03 | 33,03 | 32,28 | 32,54 | 0,03% | 336.239,00 |
| 16.01.2025 | 32,27 | 32,72 | 32,00 | 32,53 | 0,43% | 482.364,00 |
| 15.01.2025 | 32,78 | 33,10 | 32,12 | 32,39 | 1,95% | 608.386,00 |
| 14.01.2025 | 30,56 | 31,81 | 30,45 | 31,77 | 4,96% | 853.278,00 |
| 13.01.2025 | 30,17 | 30,64 | 29,88 | 30,27 | -0,85% | 898.701,00 |
| 10.01.2025 | 31,09 | 31,34 | 30,40 | 30,53 | -4,11% | 815.883,00 |
| 08.01.2025 | 31,48 | 31,89 | 31,31 | 31,84 | 0,41% | 453.655,00 |
| 07.01.2025 | 32,27 | 32,42 | 31,34 | 31,71 | -1,49% | 1.176.079,00 |
| 06.01.2025 | 32,23 | 32,89 | 32,11 | 32,19 | -0,12% | 711.369,00 |
| 03.01.2025 | 32,05 | 32,37 | 31,39 | 32,23 | 0,84% | 450.653,00 |
| 02.01.2025 | 32,67 | 32,97 | 31,77 | 31,96 | -1,57% | 476.226,00 |
| 31.12.2024 | 32,81 | 32,84 | 32,34 | 32,47 | -0,12% | 426.980,00 |
| 30.12.2024 | 32,32 | 32,70 | 32,00 | 32,51 | 0,37% | 402.853,00 |
| 27.12.2024 | 32,73 | 33,07 | 32,19 | 32,39 | -1,79% | 405.641,00 |
| 26.12.2024 | 32,50 | 33,04 | 32,35 | 32,98 | 0,64% | 326.995,00 |
| 24.12.2024 | 32,56 | 32,81 | 32,34 | 32,77 | 0,74% | 236.112,00 |
| 23.12.2024 | 32,40 | 32,63 | 32,18 | 32,53 | -0,34% | 581.198,00 |
| 20.12.2024 | 31,27 | 32,69 | 31,27 | 32,64 | 3,55% | 1.869.147,00 |
| 19.12.2024 | 32,44 | 32,80 | 31,32 | 31,52 | -0,94% | 877.798,00 |
| 18.12.2024 | 33,87 | 34,02 | 31,59 | 31,82 | -5,35% | 1.270.309,00 |
| 17.12.2024 | 34,18 | 34,35 | 33,41 | 33,62 | -2,10% | 675.813,00 |
| 16.12.2024 | 34,20 | 34,37 | 33,69 | 34,34 | 0,76% | 506.045,00 |
| 13.12.2024 | 34,11 | 34,36 | 33,50 | 34,08 | 0,03% | 776.811,00 |
| 12.12.2024 | 34,34 | 34,64 | 34,04 | 34,07 | -1,07% | 652.793,00 |
| 11.12.2024 | 34,41 | 34,92 | 34,14 | 34,44 | 1,44% | 962.189,00 |
| 10.12.2024 | 34,26 | 34,61 | 33,74 | 33,95 | -0,90% | 972.605,00 |
| 09.12.2024 | 34,57 | 34,96 | 34,19 | 34,26 | -0,58% | 497.183,00 |
| 06.12.2024 | 34,53 | 34,73 | 34,00 | 34,46 | 0,53% | 437.784,00 |
| 05.12.2024 | 34,47 | 34,75 | 34,17 | 34,28 | -0,64% | 615.820,00 |
| 04.12.2024 | 34,36 | 34,59 | 34,01 | 34,50 | 0,55% | 585.980,00 |
| 03.12.2024 | 34,70 | 35,16 | 34,19 | 34,31 | -1,72% | 512.967,00 |
| 02.12.2024 | 34,85 | 35,25 | 34,46 | 34,91 | -0,17% | 451.999,00 |
| 29.11.2024 | 35,81 | 35,81 | 34,78 | 34,97 | -1,07% | 287.646,00 |