First Interstate BancSystem
[WKN: A1CVGL | ISIN: US32055Y2019]
Aktienkurse
25,660$ -10,65%
Echtzeit-Aktienkurs First Interstate BancSystem
Bid: Ask:

Aktienkurse zur First Interstate BancSystem Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 27,63 27,76 25,64 25,64 -10,72% 1.176.067,00
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
27.11.2024 35,57 36,08 35,21 35,35 -0,17% 832.882,00
26.11.2024 35,97 36,77 35,33 35,41 -0,17% 1.115.109,00
25.11.2024 34,89 36,19 34,82 35,47 3,14% 1.081.336,00
22.11.2024 33,97 34,61 33,85 34,39 1,60% 621.693,00
21.11.2024 33,75 34,20 33,45 33,85 1,38% 125.109,00
20.11.2024 33,37 33,44 32,76 33,39 -0,09% 432.494,00
19.11.2024 33,02 33,58 33,02 33,42 -0,27% 523.461,00
18.11.2024 33,30 33,60 33,10 33,51 1,12% 494.328,00
15.11.2024 33,52 33,57 32,70 33,14 -0,42% 373.862,00
14.11.2024 33,55 33,84 33,08 33,28 -0,69% 327.389,00
13.11.2024 34,05 34,52 33,45 33,51 -0,68% 549.656,00
12.11.2024 33,77 34,25 33,64 33,74 -0,56% 616.191,00
11.11.2024 33,23 34,29 33,23 33,93 3,54% 520.973,00
08.11.2024 32,80 33,00 32,27 32,77 0,49% 471.365,00
07.11.2024 34,12 34,14 32,54 32,61 -5,40% 994.372,00