30,265$
1,36%
Echtzeit-Aktienkurs First Interstate BancSystem
Bid:
Ask:
Aktienkurse zur First Interstate BancSystem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,98 | 30,32 | 29,89 | 30,27 | 1,42% | 17.604,00 |
| 04.11.2024 | 30,23 | 30,34 | 29,58 | 29,84 | -3,05% | 480.994,00 |
| 01.11.2024 | 31,07 | 31,18 | 30,66 | 30,78 | 0,03% | 627.823,00 |
| 31.10.2024 | 31,22 | 31,57 | 30,77 | 30,77 | -2,66% | 352.667,00 |
| 30.10.2024 | 31,39 | 32,19 | 31,39 | 31,61 | 0,54% | 360.394,00 |
| 29.10.2024 | 31,47 | 31,66 | 31,24 | 31,44 | -0,98% | 369.059,00 |
| 28.10.2024 | 31,16 | 31,86 | 30,82 | 31,75 | 2,58% | 568.494,00 |
| 25.10.2024 | 30,73 | 31,35 | 30,29 | 30,95 | -3,31% | 1.014.911,00 |
| 24.10.2024 | 31,99 | 32,11 | 31,34 | 32,01 | 0,16% | 638.919,00 |
| 23.10.2024 | 31,38 | 31,98 | 31,38 | 31,96 | 1,14% | 541.454,00 |
| 22.10.2024 | 31,27 | 31,65 | 31,17 | 31,60 | 1,12% | 372.799,00 |
| 21.10.2024 | 32,22 | 32,22 | 31,17 | 31,25 | -3,01% | 484.890,00 |
| 18.10.2024 | 32,86 | 32,91 | 32,18 | 32,22 | -1,89% | 635.626,00 |
| 17.10.2024 | 32,50 | 32,94 | 32,28 | 32,84 | 1,05% | 459.570,00 |
| 16.10.2024 | 31,95 | 32,69 | 31,89 | 32,50 | 2,72% | 530.303,00 |
| 15.10.2024 | 31,21 | 32,22 | 30,95 | 31,64 | 2,16% | 558.381,00 |
| 14.10.2024 | 30,77 | 31,21 | 30,62 | 30,97 | 0,65% | 282.492,00 |
| 11.10.2024 | 29,95 | 30,87 | 29,82 | 30,77 | 3,67% | 644.903,00 |
| 10.10.2024 | 29,80 | 29,80 | 29,12 | 29,68 | 0,24% | 678.286,00 |
| 09.10.2024 | 29,22 | 29,83 | 29,22 | 29,61 | 1,06% | 408.737,00 |
| 08.10.2024 | 29,56 | 29,56 | 29,26 | 29,30 | -0,64% | 250.351,00 |
| 07.10.2024 | 29,65 | 29,72 | 29,32 | 29,49 | -1,17% | 245.497,00 |
| 04.10.2024 | 30,17 | 30,30 | 29,74 | 29,84 | 1,05% | 346.990,00 |
| 03.10.2024 | 29,22 | 29,68 | 29,11 | 29,53 | 0,34% | 326.915,00 |
| 02.10.2024 | 29,57 | 29,93 | 29,31 | 29,43 | -0,41% | 344.008,00 |
| 01.10.2024 | 30,16 | 30,32 | 29,19 | 29,55 | -3,68% | 659.544,00 |
| 30.09.2024 | 30,30 | 30,94 | 30,21 | 30,68 | 1,02% | 266.602,00 |
| 27.09.2024 | 30,54 | 30,70 | 30,20 | 30,37 | 0,50% | 467.830,00 |
| 26.09.2024 | 30,27 | 30,43 | 29,95 | 30,22 | 1,44% | 361.668,00 |
| 25.09.2024 | 30,55 | 30,55 | 29,74 | 29,79 | -2,07% | 338.790,00 |
| 24.09.2024 | 30,91 | 31,14 | 30,25 | 30,42 | -1,43% | 308.797,00 |
| 23.09.2024 | 31,09 | 31,24 | 30,58 | 30,86 | -0,39% | 468.521,00 |
| 20.09.2024 | 31,75 | 31,94 | 30,84 | 30,98 | -3,22% | 2.390.538,00 |
| 19.09.2024 | 31,67 | 32,11 | 31,10 | 32,01 | 3,46% | 683.644,00 |
| 18.09.2024 | 30,84 | 32,15 | 30,44 | 30,94 | 0,45% | 504.830,00 |
| 17.09.2024 | 30,83 | 31,36 | 30,38 | 30,80 | 0,95% | 505.277,00 |
| 16.09.2024 | 30,20 | 30,80 | 29,84 | 30,51 | 1,03% | 345.432,00 |
| 13.09.2024 | 29,62 | 30,23 | 29,55 | 30,20 | 3,62% | 344.908,00 |
| 12.09.2024 | 29,09 | 29,21 | 28,74 | 29,15 | 0,26% | 231.360,00 |
| 11.09.2024 | 29,10 | 29,16 | 28,25 | 29,07 | -1,19% | 362.178,00 |
| 10.09.2024 | 29,72 | 29,80 | 28,69 | 29,42 | -0,94% | 339.315,00 |
| 09.09.2024 | 29,47 | 29,96 | 29,31 | 29,70 | 1,16% | 381.693,00 |
| 06.09.2024 | 29,95 | 30,14 | 29,10 | 29,36 | -1,90% | 453.843,00 |
| 05.09.2024 | 30,39 | 30,40 | 29,73 | 29,93 | -0,50% | 220.628,00 |
| 04.09.2024 | 30,47 | 30,58 | 29,67 | 30,08 | -1,54% | 657.544,00 |
| 03.09.2024 | 30,71 | 31,23 | 30,49 | 30,55 | -1,61% | 426.187,00 |
| 30.08.2024 | 30,88 | 31,10 | 30,56 | 31,05 | 1,17% | 398.070,00 |
| 29.08.2024 | 31,35 | 31,37 | 30,67 | 30,69 | -1,38% | 514.810,00 |
| 28.08.2024 | 30,50 | 31,30 | 30,42 | 31,12 | 1,10% | 426.844,00 |
| 27.08.2024 | 30,60 | 30,86 | 30,34 | 30,78 | 0,13% | 408.971,00 |
| 26.08.2024 | 31,02 | 31,06 | 30,66 | 30,74 | 0,03% | 352.447,00 |
| 23.08.2024 | 29,23 | 31,10 | 29,23 | 30,73 | 5,42% | 521.926,00 |
| 22.08.2024 | 28,98 | 29,38 | 28,85 | 29,15 | 0,28% | 183.665,00 |
| 21.08.2024 | 29,08 | 29,10 | 28,70 | 29,07 | 0,76% | 213.967,00 |
| 20.08.2024 | 29,53 | 29,53 | 28,76 | 28,85 | -2,50% | 295.351,00 |
| 19.08.2024 | 29,25 | 29,63 | 29,18 | 29,59 | 1,09% | 326.821,00 |
| 16.08.2024 | 28,85 | 29,62 | 28,85 | 29,27 | 1,32% | 496.350,00 |
| 15.08.2024 | 28,78 | 29,31 | 28,68 | 28,89 | 2,77% | 312.299,00 |
| 14.08.2024 | 28,44 | 28,49 | 27,91 | 28,11 | -0,85% | 391.392,00 |
| 13.08.2024 | 28,42 | 28,57 | 27,86 | 28,35 | 1,03% | 339.251,00 |
| 12.08.2024 | 28,57 | 29,14 | 27,78 | 28,06 | -0,78% | 473.849,00 |
| 09.08.2024 | 28,35 | 28,51 | 28,00 | 28,28 | -0,51% | 365.708,00 |
| 08.08.2024 | 28,14 | 28,44 | 27,81 | 28,43 | 3,06% | 601.964,00 |
| 07.08.2024 | 28,07 | 28,26 | 27,51 | 27,58 | -0,07% | 389.533,00 |
| 06.08.2024 | 27,80 | 28,24 | 27,54 | 27,60 | -0,65% | 338.067,00 |
| 05.08.2024 | 27,15 | 28,36 | 26,62 | 27,78 | -3,44% | 551.236,00 |
| 02.08.2024 | 28,67 | 29,09 | 28,05 | 28,77 | -3,20% | 941.693,00 |
| 01.08.2024 | 31,40 | 31,56 | 29,46 | 29,72 | -5,86% | 581.972,00 |
| 31.07.2024 | 31,83 | 32,39 | 31,31 | 31,57 | -0,69% | 534.312,00 |
| 30.07.2024 | 31,39 | 31,99 | 31,29 | 31,79 | 1,60% | 602.142,00 |
| 29.07.2024 | 32,62 | 32,63 | 31,22 | 31,29 | -3,28% | 699.762,00 |
| 26.07.2024 | 31,74 | 33,00 | 31,25 | 32,35 | 0,62% | 744.771,00 |
| 25.07.2024 | 31,71 | 32,52 | 31,46 | 32,15 | 1,74% | 820.972,00 |
| 24.07.2024 | 32,15 | 32,55 | 31,55 | 31,60 | -2,20% | 634.961,00 |
| 23.07.2024 | 31,11 | 32,54 | 31,11 | 32,31 | 2,34% | 722.374,00 |
| 22.07.2024 | 31,15 | 31,86 | 30,57 | 31,57 | 1,32% | 492.665,00 |
| 19.07.2024 | 31,26 | 31,74 | 31,06 | 31,16 | -0,22% | 814.258,00 |
| 18.07.2024 | 31,36 | 32,08 | 31,05 | 31,23 | -1,54% | 1.298.259,00 |
| 17.07.2024 | 31,08 | 32,21 | 31,08 | 31,72 | 0,19% | 2.349.923,00 |
| 16.07.2024 | 30,20 | 31,67 | 30,07 | 31,66 | 5,74% | 879.680,00 |
| 15.07.2024 | 29,70 | 30,56 | 29,62 | 29,94 | 2,64% | 906.304,00 |
| 12.07.2024 | 29,41 | 29,60 | 29,06 | 29,17 | -0,27% | 727.542,00 |
| 11.07.2024 | 29,21 | 29,62 | 28,97 | 29,25 | 2,24% | 773.692,00 |
| 10.07.2024 | 27,70 | 28,63 | 27,58 | 28,61 | 3,25% | 420.422,00 |
| 09.07.2024 | 27,09 | 27,76 | 27,00 | 27,71 | 1,91% | 569.635,00 |
| 08.07.2024 | 27,42 | 27,56 | 27,02 | 27,19 | 0,30% | 536.064,00 |
| 05.07.2024 | 27,56 | 27,75 | 27,08 | 27,11 | -2,17% | 397.567,00 |
| 03.07.2024 | 28,04 | 28,05 | 27,63 | 27,71 | -0,89% | 580.754,00 |
| 02.07.2024 | 27,43 | 28,02 | 27,19 | 27,96 | 1,93% | 464.898,00 |
| 01.07.2024 | 27,56 | 27,86 | 27,26 | 27,43 | -1,22% | 675.353,00 |
| 28.06.2024 | 27,07 | 27,87 | 26,96 | 27,77 | 3,93% | 1.374.286,00 |
| 27.06.2024 | 26,39 | 26,76 | 26,29 | 26,72 | 1,17% | 510.112,00 |
| 26.06.2024 | 26,12 | 26,65 | 26,01 | 26,41 | 0,46% | 568.462,00 |
| 25.06.2024 | 26,78 | 26,94 | 26,28 | 26,29 | -2,38% | 429.269,00 |
| 24.06.2024 | 26,24 | 27,07 | 26,03 | 26,93 | 3,62% | 555.115,00 |
| 21.06.2024 | 25,90 | 26,14 | 25,66 | 25,99 | 0,12% | 1.352.275,00 |
| 20.06.2024 | 25,74 | 26,10 | 25,74 | 25,96 | 0,12% | 700.468,00 |
| 18.06.2024 | 25,73 | 26,18 | 25,63 | 25,93 | 0,58% | 848.380,00 |
| 17.06.2024 | 25,28 | 25,81 | 24,97 | 25,78 | 2,18% | 587.913,00 |
| 14.06.2024 | 25,25 | 25,80 | 25,07 | 25,23 | -2,92% | 571.629,00 |