32,800$
-1,00%
Echtzeit-Aktienkurs First Interstate BancSystem
Bid:
Ask:
Aktienkurse zur First Interstate BancSystem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 32,98 | 33,12 | 32,47 | 32,80 | -1,00% | 2.332.101,00 |
| 25.11.2025 | 33,51 | 34,25 | 33,05 | 33,13 | 4,48% | 4.855.027,00 |
| 24.11.2025 | 31,43 | 31,86 | 31,18 | 31,71 | 0,92% | 749.252,00 |
| 21.11.2025 | 30,65 | 31,84 | 30,58 | 31,42 | 2,70% | 976.713,00 |
| 20.11.2025 | 30,98 | 31,65 | 30,52 | 30,60 | -0,44% | 943.237,00 |
| 19.11.2025 | 29,99 | 30,80 | 29,99 | 30,73 | 2,54% | 621.732,00 |
| 18.11.2025 | 29,43 | 30,26 | 29,39 | 29,97 | 0,98% | 683.264,00 |
| 17.11.2025 | 31,16 | 31,19 | 29,65 | 29,68 | -5,27% | 631.106,00 |
| 14.11.2025 | 31,32 | 31,44 | 30,49 | 31,33 | -0,32% | 859.010,00 |
| 13.11.2025 | 32,23 | 32,54 | 31,20 | 31,43 | -3,19% | 976.148,00 |
| 12.11.2025 | 32,42 | 33,06 | 32,39 | 32,47 | 0,15% | 650.844,00 |
| 11.11.2025 | 31,99 | 32,66 | 31,86 | 32,42 | 1,33% | 792.357,00 |
| 10.11.2025 | 32,04 | 32,36 | 31,65 | 31,99 | -1,54% | 549.127,00 |
| 07.11.2025 | 31,65 | 32,54 | 31,38 | 32,49 | 2,20% | 852.673,00 |
| 06.11.2025 | 32,01 | 32,55 | 31,65 | 31,79 | -1,27% | 637.629,00 |
| 05.11.2025 | 31,74 | 32,61 | 31,71 | 32,20 | 1,61% | 770.889,00 |
| 04.11.2025 | 31,55 | 31,82 | 31,31 | 31,69 | -0,16% | 719.341,00 |
| 03.11.2025 | 31,29 | 31,76 | 30,81 | 31,74 | 1,57% | 900.780,00 |
| 31.10.2025 | 31,39 | 31,53 | 30,86 | 31,25 | -0,73% | 802.505,00 |
| 30.10.2025 | 32,71 | 32,85 | 31,46 | 31,48 | -1,96% | 1.260.146,00 |
| 29.10.2025 | 32,10 | 32,75 | 31,77 | 32,11 | -0,46% | 855.499,00 |
| 28.10.2025 | 32,19 | 32,51 | 31,95 | 32,26 | 0,28% | 826.621,00 |
| 27.10.2025 | 31,67 | 32,67 | 31,66 | 32,17 | 1,71% | 1.103.270,00 |
| 24.10.2025 | 31,54 | 32,01 | 31,49 | 31,63 | 1,25% | 739.145,00 |
| 23.10.2025 | 31,33 | 31,62 | 30,94 | 31,24 | -0,32% | 784.727,00 |
| 22.10.2025 | 31,31 | 31,67 | 30,94 | 31,34 | 0,42% | 708.868,00 |
| 21.10.2025 | 30,88 | 31,36 | 30,88 | 31,21 | 0,29% | 571.434,00 |
| 20.10.2025 | 30,11 | 32,02 | 30,02 | 31,12 | 4,08% | 1.155.413,00 |
| 17.10.2025 | 29,74 | 30,08 | 29,44 | 29,90 | 2,01% | 878.805,00 |
| 16.10.2025 | 31,32 | 31,48 | 29,10 | 29,31 | -7,10% | 1.643.988,00 |
| 15.10.2025 | 32,48 | 32,55 | 31,35 | 31,55 | -2,38% | 715.590,00 |
| 14.10.2025 | 30,83 | 32,57 | 30,83 | 32,32 | 3,56% | 863.491,00 |
| 13.10.2025 | 31,11 | 31,27 | 30,50 | 31,21 | 2,80% | 572.686,00 |
| 10.10.2025 | 31,68 | 31,96 | 30,32 | 30,36 | -3,16% | 990.334,00 |
| 09.10.2025 | 31,76 | 31,91 | 31,27 | 31,35 | -1,17% | 706.417,00 |
| 08.10.2025 | 31,86 | 32,07 | 31,60 | 31,72 | -0,38% | 456.487,00 |
| 07.10.2025 | 32,13 | 32,40 | 31,81 | 31,84 | -0,50% | 739.390,00 |
| 06.10.2025 | 32,16 | 32,60 | 31,82 | 32,00 | 0,41% | 588.823,00 |
| 03.10.2025 | 31,87 | 32,31 | 31,86 | 31,87 | 0,57% | 120.814,00 |
| 02.10.2025 | 31,74 | 31,91 | 31,28 | 31,69 | -0,19% | 810.185,00 |
| 01.10.2025 | 31,68 | 31,92 | 31,34 | 31,75 | -0,44% | 792.790,00 |
| 30.09.2025 | 32,12 | 32,31 | 31,40 | 31,89 | -0,75% | 959.307,00 |
| 29.09.2025 | 32,55 | 32,65 | 31,91 | 32,13 | -1,29% | 766.169,00 |
| 26.09.2025 | 32,85 | 33,10 | 32,30 | 32,55 | -0,43% | 1.064.708,00 |
| 25.09.2025 | 32,78 | 32,88 | 32,48 | 32,69 | -1,12% | 734.382,00 |
| 24.09.2025 | 33,24 | 33,80 | 32,87 | 33,06 | -0,57% | 1.059.115,00 |
| 23.09.2025 | 32,76 | 33,32 | 32,65 | 33,25 | 1,59% | 1.420.232,00 |
| 22.09.2025 | 33,30 | 33,39 | 32,55 | 32,73 | -2,15% | 549.494,00 |
| 19.09.2025 | 33,84 | 33,99 | 33,45 | 33,45 | -1,21% | 2.186.244,00 |
| 18.09.2025 | 32,44 | 33,90 | 32,44 | 33,86 | 4,28% | 1.779.941,00 |
| 17.09.2025 | 32,23 | 33,36 | 32,16 | 32,47 | 1,28% | 873.569,00 |
| 16.09.2025 | 32,34 | 32,52 | 31,76 | 32,06 | -1,11% | 696.842,00 |
| 15.09.2025 | 32,74 | 32,94 | 32,38 | 32,42 | -0,80% | 627.815,00 |
| 12.09.2025 | 32,59 | 32,92 | 32,39 | 32,68 | 0,62% | 743.047,00 |
| 11.09.2025 | 32,17 | 32,62 | 32,00 | 32,48 | 1,12% | 731.992,00 |
| 10.09.2025 | 32,48 | 32,79 | 32,02 | 32,12 | -1,14% | 1.050.939,00 |
| 09.09.2025 | 32,81 | 32,99 | 32,43 | 32,49 | -1,13% | 2.800.328,00 |
| 08.09.2025 | 32,68 | 32,89 | 32,35 | 32,86 | 0,95% | 479.975,00 |
| 05.09.2025 | 32,99 | 33,25 | 32,29 | 32,55 | -0,84% | 432.290,00 |
| 04.09.2025 | 32,67 | 32,84 | 32,39 | 32,83 | 1,00% | 533.286,00 |
| 03.09.2025 | 32,36 | 32,93 | 32,11 | 32,50 | -0,18% | 704.808,00 |
| 02.09.2025 | 32,29 | 32,58 | 32,09 | 32,56 | -0,49% | 949.384,00 |
| 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 |