32,360$
-1,22%
Echtzeit-Aktienkurs First Interstate BancSystem
Bid:
Ask:
Aktienkurse zur First Interstate BancSystem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 32,59 | 32,69 | 32,29 | 32,36 | -1,22% | 58.424,00 |
| 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 |
| 06.11.2024 | 32,98 | 34,53 | 32,81 | 34,47 | 13,46% | 1.053.837,00 |
| 05.11.2024 | 29,94 | 30,42 | 29,79 | 30,38 | 1,81% | 489.061,00 |
| 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 |