First Interstate BancSystem
[WKN: A1CVGL | ISIN: US32055Y2019]
Aktienkurse
34,460$ 1,80%
Echtzeit-Aktienkurs First Interstate BancSystem
Bid: Ask:

Aktienkurse zur First Interstate BancSystem Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 33,96 34,61 33,87 34,46 1,80% 30.762,00
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
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