32,725$
2,11%
Echtzeit-Aktienkurs First Interstate BancSystem
Bid:
Ask:
Aktienkurse zur First Interstate BancSystem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 32,32 | 33,01 | 32,27 | 32,72 | 2,09% | 1.065.264,00 |
| 28.08.2025 | 32,35 | 32,39 | 31,94 | 32,05 | -0,47% | 559.858,00 |
| 27.08.2025 | 31,87 | 32,27 | 31,87 | 32,20 | 0,85% | 554.220,00 |
| 26.08.2025 | 31,83 | 32,10 | 31,67 | 31,93 | 0,31% | 653.080,00 |
| 25.08.2025 | 31,78 | 31,97 | 31,64 | 31,83 | -0,50% | 690.517,00 |
| 22.08.2025 | 30,21 | 32,10 | 30,21 | 31,99 | 6,53% | 1.031.172,00 |
| 21.08.2025 | 30,00 | 30,26 | 29,87 | 30,03 | -0,63% | 411.561,00 |
| 20.08.2025 | 30,24 | 30,55 | 30,02 | 30,22 | 0,20% | 533.581,00 |
| 19.08.2025 | 30,25 | 30,60 | 30,09 | 30,16 | -0,56% | 485.821,00 |
| 18.08.2025 | 30,04 | 30,34 | 29,84 | 30,33 | 0,97% | 393.913,00 |
| 15.08.2025 | 30,71 | 30,80 | 29,97 | 30,04 | -1,86% | 941.895,00 |
| 14.08.2025 | 30,13 | 30,69 | 29,86 | 30,61 | 0,07% | 499.820,00 |
| 13.08.2025 | 30,08 | 30,69 | 30,02 | 30,59 | 1,80% | 712.336,00 |
| 12.08.2025 | 29,09 | 30,09 | 28,94 | 30,05 | 4,16% | 885.252,00 |
| 11.08.2025 | 28,92 | 28,99 | 28,64 | 28,85 | -1,33% | 628.769,00 |
| 08.08.2025 | 29,11 | 29,38 | 28,85 | 29,24 | 1,53% | 840.446,00 |
| 07.08.2025 | 29,53 | 29,53 | 28,57 | 28,80 | -1,27% | 887.041,00 |
| 06.08.2025 | 29,75 | 29,97 | 29,04 | 29,17 | -1,82% | 1.005.228,00 |
| 05.08.2025 | 29,38 | 29,78 | 28,88 | 29,71 | 1,47% | 1.330.779,00 |
| 04.08.2025 | 28,61 | 29,30 | 28,44 | 29,28 | 3,06% | 1.093.032,00 |
| 01.08.2025 | 28,28 | 28,61 | 27,60 | 28,41 | -1,35% | 1.214.189,00 |
| 31.07.2025 | 28,73 | 28,93 | 28,35 | 28,80 | 0,70% | 1.248.442,00 |
| 30.07.2025 | 29,34 | 29,60 | 28,24 | 28,60 | -2,67% | 1.935.284,00 |
| 29.07.2025 | 29,91 | 30,00 | 29,17 | 29,39 | -0,89% | 1.021.820,00 |
| 28.07.2025 | 29,69 | 29,80 | 29,55 | 29,65 | -0,27% | 599.906,00 |
| 25.07.2025 | 29,49 | 29,73 | 29,06 | 29,73 | 0,68% | 734.370,00 |
| 24.07.2025 | 30,32 | 30,33 | 29,50 | 29,53 | -3,09% | 623.163,00 |
| 23.07.2025 | 30,66 | 30,79 | 30,11 | 30,47 | -0,10% | 714.470,00 |
| 22.07.2025 | 30,49 | 30,93 | 30,34 | 30,50 | -0,10% | 630.539,00 |
| 21.07.2025 | 30,76 | 31,11 | 30,52 | 30,53 | -0,75% | 450.879,00 |
| 18.07.2025 | 31,08 | 31,36 | 30,61 | 30,76 | -0,03% | 523.955,00 |
| 17.07.2025 | 30,29 | 30,87 | 30,10 | 30,77 | 2,09% | 495.236,00 |
| 16.07.2025 | 30,22 | 30,38 | 29,56 | 30,14 | 0,50% | 593.743,00 |
| 15.07.2025 | 31,27 | 31,44 | 29,97 | 29,99 | -4,19% | 618.439,00 |
| 14.07.2025 | 30,99 | 31,32 | 30,86 | 31,30 | 0,84% | 538.861,00 |
| 11.07.2025 | 31,20 | 31,27 | 30,89 | 31,04 | -1,08% | 594.195,00 |
| 10.07.2025 | 31,03 | 31,64 | 31,01 | 31,38 | 0,64% | 721.165,00 |
| 09.07.2025 | 30,99 | 31,21 | 30,89 | 31,18 | 0,74% | 697.293,00 |
| 08.07.2025 | 31,07 | 31,24 | 30,88 | 30,95 | 0,78% | 896.333,00 |
| 07.07.2025 | 30,85 | 31,28 | 30,49 | 30,71 | -1,32% | 796.176,00 |
| 03.07.2025 | 30,82 | 31,38 | 30,68 | 31,12 | 1,73% | 559.825,00 |
| 02.07.2025 | 30,21 | 30,66 | 30,01 | 30,59 | 1,86% | 987.286,00 |
| 01.07.2025 | 28,62 | 30,32 | 28,40 | 30,03 | 4,16% | 1.050.153,00 |
| 30.06.2025 | 28,83 | 29,05 | 28,70 | 28,83 | 1,23% | 1.229.508,00 |
| 27.06.2025 | 29,11 | 29,37 | 28,39 | 28,48 | -1,83% | 3.435.446,00 |
| 26.06.2025 | 28,25 | 29,05 | 28,15 | 29,01 | 3,06% | 1.054.396,00 |
| 25.06.2025 | 27,88 | 28,17 | 27,67 | 28,15 | 0,90% | 920.952,00 |
| 24.06.2025 | 27,15 | 28,14 | 27,15 | 27,90 | 1,64% | 1.554.736,00 |
| 23.06.2025 | 26,50 | 27,48 | 26,35 | 27,45 | 4,10% | 1.078.725,00 |
| 20.06.2025 | 26,48 | 26,56 | 26,16 | 26,37 | 0,61% | 1.467.668,00 |
| 18.06.2025 | 25,93 | 26,53 | 25,81 | 26,21 | 0,92% | 1.020.583,00 |
| 17.06.2025 | 26,26 | 26,43 | 25,92 | 25,97 | -1,93% | 1.006.637,00 |
| 16.06.2025 | 26,97 | 27,08 | 26,40 | 26,48 | -0,75% | 629.909,00 |
| 13.06.2025 | 27,14 | 27,41 | 26,63 | 26,68 | -2,81% | 670.687,00 |
| 12.06.2025 | 27,54 | 27,58 | 27,12 | 27,45 | -1,08% | 654.516,00 |
| 11.06.2025 | 28,37 | 28,55 | 27,66 | 27,75 | -1,42% | 1.218.133,00 |
| 10.06.2025 | 27,93 | 28,38 | 27,92 | 28,15 | 1,04% | 676.137,00 |
| 09.06.2025 | 27,94 | 28,24 | 27,84 | 27,86 | -0,11% | 772.555,00 |
| 06.06.2025 | 27,65 | 27,93 | 27,51 | 27,89 | 2,54% | 749.237,00 |
| 05.06.2025 | 27,27 | 27,42 | 27,02 | 27,20 | -0,15% | 746.970,00 |
| 04.06.2025 | 27,11 | 27,36 | 27,00 | 27,24 | 0,26% | 1.068.540,00 |
| 03.06.2025 | 26,71 | 27,28 | 26,55 | 27,17 | 1,57% | 1.028.600,00 |
| 02.06.2025 | 27,10 | 27,10 | 26,53 | 26,75 | -1,47% | 1.093.674,00 |
| 30.05.2025 | 27,10 | 27,22 | 26,75 | 27,15 | -0,22% | 1.549.602,00 |
| 29.05.2025 | 26,85 | 27,21 | 26,61 | 27,21 | 1,57% | 1.368.014,00 |
| 28.05.2025 | 27,22 | 27,29 | 26,74 | 26,79 | -1,65% | 1.032.171,00 |
| 27.05.2025 | 26,96 | 27,25 | 26,60 | 27,24 | 2,37% | 632.025,00 |
| 23.05.2025 | 25,97 | 26,76 | 25,92 | 26,61 | 0,53% | 1.025.197,00 |
| 22.05.2025 | 26,72 | 26,72 | 26,22 | 26,47 | 0,15% | 688.409,00 |
| 21.05.2025 | 27,21 | 27,30 | 26,42 | 26,43 | -3,82% | 557.257,00 |
| 20.05.2025 | 27,36 | 27,58 | 27,23 | 27,48 | -0,11% | 497.581,00 |
| 19.05.2025 | 27,31 | 27,52 | 27,23 | 27,51 | -0,36% | 488.064,00 |
| 16.05.2025 | 27,57 | 27,76 | 27,44 | 27,61 | -0,29% | 907.335,00 |
| 15.05.2025 | 28,00 | 28,00 | 27,47 | 27,69 | -0,50% | 699.991,00 |
| 14.05.2025 | 28,04 | 28,10 | 27,76 | 27,83 | -1,35% | 958.753,00 |
| 13.05.2025 | 28,34 | 28,42 | 27,95 | 28,21 | -0,35% | 616.022,00 |
| 12.05.2025 | 27,83 | 28,36 | 27,70 | 28,31 | 4,97% | 1.290.051,00 |
| 09.05.2025 | 27,21 | 27,27 | 26,86 | 26,97 | -0,95% | 873.085,00 |
| 08.05.2025 | 26,47 | 27,44 | 26,44 | 27,23 | 3,34% | 902.125,00 |
| 07.05.2025 | 26,80 | 26,90 | 26,25 | 26,35 | -0,75% | 598.900,00 |
| 06.05.2025 | 26,44 | 26,85 | 26,16 | 26,55 | -0,64% | 639.747,00 |
| 05.05.2025 | 26,76 | 27,12 | 26,55 | 26,72 | -1,22% | 1.440.911,00 |
| 02.05.2025 | 26,93 | 27,39 | 26,48 | 27,05 | 1,50% | 1.126.769,00 |
| 01.05.2025 | 26,18 | 26,97 | 26,06 | 26,65 | 1,74% | 1.138.768,00 |
| 30.04.2025 | 25,49 | 26,64 | 24,76 | 26,20 | -5,74% | 2.801.089,00 |
| 29.04.2025 | 28,05 | 28,15 | 27,31 | 27,79 | -1,03% | 1.225.337,00 |
| 28.04.2025 | 27,92 | 28,14 | 27,73 | 28,08 | 0,29% | 698.217,00 |
| 25.04.2025 | 28,09 | 28,31 | 27,77 | 28,00 | -1,10% | 475.423,00 |
| 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 |