34,760$
-2,14%
Echtzeit-Aktienkurs First Interstate BancSystem
Bid:
Ask:
Aktienkurse zur First Interstate BancSystem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 35,22 | 35,23 | 34,66 | 34,77 | -2,13% | 3.311,00 |
| 06.10.2026 | 35,62 | 35,99 | 35,40 | 35,53 | -0,32% | 1.218.180,00 |
| 05.10.2026 | 36,07 | 36,07 | 35,51 | 35,64 | -1,00% | 2.214.451,00 |
| 02.10.2026 | 36,11 | 36,48 | 35,92 | 36,00 | 0,64% | 1.238.284,00 |
| 01.10.2026 | 35,57 | 35,92 | 34,87 | 35,77 | 0,08% | 1.354.148,00 |
| 30.09.2026 | 35,99 | 36,28 | 35,44 | 35,74 | -0,72% | 1.015.769,00 |
| 29.09.2026 | 36,62 | 36,69 | 35,92 | 36,00 | -0,91% | 1.383.428,00 |
| 28.09.2026 | 36,73 | 36,74 | 36,30 | 36,33 | -1,57% | 1.026.787,00 |
| 25.09.2026 | 36,66 | 37,16 | 36,65 | 36,91 | 1,11% | 1.646.962,00 |
| 24.09.2026 | 36,11 | 36,63 | 36,05 | 36,51 | 1,26% | 1.031.087,00 |
| 23.09.2026 | 36,33 | 36,62 | 36,03 | 36,05 | -1,34% | 1.043.579,00 |
| 22.09.2026 | 36,96 | 37,13 | 36,54 | 36,54 | -0,83% | 1.211.575,00 |
| 21.09.2026 | 37,41 | 37,62 | 36,82 | 36,85 | -1,35% | 1.156.573,00 |
| 18.09.2026 | 37,11 | 37,50 | 36,76 | 37,35 | 0,46% | 4.018.246,00 |
| 17.09.2026 | 37,23 | 37,55 | 37,04 | 37,18 | 0,65% | 1.114.595,00 |
| 16.09.2026 | 37,46 | 37,70 | 36,57 | 36,94 | -1,44% | 1.971.516,00 |
| 15.09.2026 | 37,21 | 37,68 | 37,21 | 37,48 | 0,48% | 1.049.910,00 |
| 14.09.2026 | 36,92 | 37,46 | 36,91 | 37,30 | 1,03% | 922.696,00 |
| 11.09.2026 | 37,29 | 37,37 | 36,56 | 36,92 | 0,11% | 725.396,00 |
| 10.09.2026 | 36,82 | 36,98 | 36,43 | 36,88 | 0,16% | 1.059.212,00 |
| 09.09.2026 | 37,09 | 37,34 | 36,72 | 36,82 | -1,15% | 928.007,00 |
| 08.09.2026 | 37,73 | 37,86 | 37,19 | 37,25 | -1,59% | 789.769,00 |
| 04.09.2026 | 37,51 | 37,94 | 37,45 | 37,85 | 0,99% | 868.156,00 |
| 03.09.2026 | 37,44 | 37,77 | 37,25 | 37,48 | 0,86% | 1.066.496,00 |
| 02.09.2026 | 36,53 | 37,39 | 36,34 | 37,16 | 2,34% | 891.970,00 |
| 01.09.2026 | 36,68 | 37,20 | 36,16 | 36,31 | -1,36% | 1.193.138,00 |
| 31.08.2026 | 37,07 | 37,28 | 36,63 | 36,81 | -0,62% | 789.558,00 |
| 28.08.2026 | 37,27 | 37,62 | 36,98 | 37,04 | -0,62% | 801.048,00 |
| 27.08.2026 | 36,92 | 37,28 | 36,71 | 37,27 | 0,19% | 596.590,00 |
| 26.08.2026 | 37,20 | 37,42 | 36,92 | 37,20 | 0,38% | 632.318,00 |
| 25.08.2026 | 37,37 | 37,38 | 36,88 | 37,06 | -0,46% | 749.636,00 |
| 24.08.2026 | 37,46 | 37,89 | 37,19 | 37,23 | -0,69% | 1.006.998,00 |
| 21.08.2026 | 38,25 | 38,33 | 37,45 | 37,49 | -0,83% | 1.075.571,00 |
| 20.08.2026 | 37,87 | 37,98 | 37,55 | 37,81 | -0,09% | 837.032,00 |
| 19.08.2026 | 38,46 | 38,49 | 37,69 | 37,84 | -1,61% | 886.901,00 |
| 18.08.2026 | 38,89 | 39,04 | 38,38 | 38,46 | -1,13% | 894.720,00 |
| 17.08.2026 | 39,03 | 39,46 | 38,90 | 38,90 | -0,69% | 903.499,00 |
| 14.08.2026 | 38,75 | 39,27 | 38,75 | 39,17 | 0,89% | 884.389,00 |
| 13.08.2026 | 38,81 | 39,09 | 38,69 | 38,83 | 0,75% | 688.172,00 |
| 12.08.2026 | 38,30 | 38,64 | 37,88 | 38,54 | 1,38% | 973.689,00 |
| 11.08.2026 | 37,63 | 38,13 | 37,41 | 38,01 | 1,67% | 930.558,00 |
| 10.08.2026 | 37,22 | 37,56 | 37,04 | 37,39 | -0,39% | 943.304,00 |
| 07.08.2026 | 37,24 | 37,77 | 37,17 | 37,53 | 0,28% | 878.865,00 |
| 06.08.2026 | 38,17 | 38,25 | 37,40 | 37,43 | -1,69% | 1.120.982,00 |
| 05.08.2026 | 38,52 | 38,53 | 38,03 | 38,07 | -0,86% | 1.095.847,00 |
| 04.08.2026 | 38,10 | 38,84 | 37,99 | 38,40 | -0,44% | 1.585.162,00 |
| 03.08.2026 | 37,80 | 38,62 | 37,80 | 38,57 | 1,45% | 1.119.432,00 |
| 31.07.2026 | 38,65 | 38,75 | 37,94 | 38,02 | -1,14% | 1.015.606,00 |
| 30.07.2026 | 38,04 | 38,67 | 37,95 | 38,46 | 1,91% | 1.103.247,00 |
| 29.07.2026 | 38,08 | 38,11 | 37,54 | 37,74 | -0,92% | 1.462.075,00 |
| 28.07.2026 | 38,00 | 38,42 | 37,76 | 38,09 | 0,87% | 2.117.091,00 |
| 27.07.2026 | 38,28 | 38,66 | 37,74 | 37,76 | -0,94% | 1.598.356,00 |
| 24.07.2026 | 37,68 | 38,52 | 37,54 | 38,12 | 0,05% | 1.996.797,00 |
| 23.07.2026 | 37,90 | 38,10 | 37,59 | 38,10 | -0,70% | 1.759.246,00 |
| 22.07.2026 | 38,94 | 38,94 | 38,29 | 38,37 | -1,50% | 820.402,00 |
| 21.07.2026 | 38,52 | 38,98 | 38,18 | 38,96 | 1,05% | 987.010,00 |
| 20.07.2026 | 39,25 | 39,25 | 38,47 | 38,55 | -1,61% | 918.324,00 |
| 17.07.2026 | 39,86 | 39,94 | 38,86 | 39,18 | -2,59% | 1.659.657,00 |
| 16.07.2026 | 39,36 | 40,60 | 39,00 | 40,22 | 2,22% | 1.910.070,00 |
| 15.07.2026 | 39,13 | 40,06 | 38,96 | 39,35 | 1,04% | 1.660.513,00 |
| 14.07.2026 | 38,83 | 39,26 | 38,74 | 38,94 | 0,30% | 897.822,00 |
| 13.07.2026 | 38,94 | 39,05 | 38,58 | 38,83 | -0,06% | 886.127,00 |
| 10.07.2026 | 39,05 | 39,25 | 38,69 | 38,85 | -0,12% | 629.556,00 |
| 09.07.2026 | 38,38 | 39,21 | 38,38 | 38,90 | 1,71% | 754.964,00 |
| 08.07.2026 | 39,06 | 39,11 | 37,95 | 38,24 | -2,30% | 1.219.985,00 |
| 07.07.2026 | 39,50 | 39,54 | 39,08 | 39,14 | -0,58% | 848.583,00 |
| 06.07.2026 | 38,95 | 39,40 | 38,92 | 39,37 | 0,56% | 797.908,00 |
| 02.07.2026 | 39,50 | 39,65 | 38,69 | 39,15 | -0,31% | 911.428,00 |
| 01.07.2026 | 38,50 | 39,33 | 38,34 | 39,27 | 1,84% | 1.275.221,00 |
| 30.06.2026 | 38,41 | 38,58 | 38,20 | 38,56 | -0,10% | 1.240.138,00 |
| 29.06.2026 | 38,33 | 38,61 | 37,87 | 38,60 | -0,08% | 979.029,00 |
| 26.06.2026 | 38,51 | 38,75 | 38,26 | 38,63 | 0,49% | 2.415.016,00 |
| 25.06.2026 | 37,95 | 38,64 | 37,68 | 38,44 | 1,45% | 670.987,00 |
| 24.06.2026 | 37,49 | 38,03 | 37,41 | 37,89 | 1,50% | 888.552,00 |
| 23.06.2026 | 36,61 | 37,36 | 36,61 | 37,33 | 1,72% | 771.795,00 |
| 22.06.2026 | 36,47 | 36,89 | 36,33 | 36,70 | 0,74% | 888.593,00 |
| 18.06.2026 | 36,00 | 36,54 | 35,88 | 36,43 | 2,22% | 2.426.846,00 |
| 17.06.2026 | 36,35 | 36,79 | 35,14 | 35,64 | -2,49% | 1.485.908,00 |
| 16.06.2026 | 36,67 | 37,03 | 36,35 | 36,55 | 0,33% | 753.409,00 |
| 15.06.2026 | 37,39 | 37,63 | 36,37 | 36,43 | -1,83% | 802.242,00 |
| 12.06.2026 | 36,63 | 37,17 | 36,63 | 37,11 | 1,53% | 646.125,00 |
| 11.06.2026 | 36,29 | 36,76 | 36,02 | 36,55 | 0,91% | 891.935,00 |
| 10.06.2026 | 36,08 | 36,58 | 36,08 | 36,22 | 0,36% | 796.579,00 |
| 09.06.2026 | 35,80 | 36,85 | 35,80 | 36,09 | 1,46% | 829.651,00 |
| 08.06.2026 | 35,65 | 36,03 | 35,56 | 35,57 | 0,00% | 713.808,00 |
| 05.06.2026 | 35,68 | 36,03 | 35,41 | 35,57 | -0,42% | 1.088.967,00 |
| 04.06.2026 | 34,89 | 35,74 | 34,86 | 35,72 | 4,03% | 853.250,00 |
| 03.06.2026 | 35,04 | 35,15 | 34,26 | 34,34 | -2,51% | 1.115.061,00 |
| 02.06.2026 | 34,56 | 35,36 | 34,56 | 35,22 | 1,44% | 691.737,00 |
| 01.06.2026 | 35,25 | 35,27 | 34,45 | 34,72 | -2,47% | 932.357,00 |
| 29.05.2026 | 36,01 | 36,01 | 35,55 | 35,60 | -0,03% | 1.310.754,00 |
| 28.05.2026 | 35,52 | 35,62 | 35,04 | 35,61 | -0,22% | 957.568,00 |
| 27.05.2026 | 35,86 | 36,05 | 35,42 | 35,69 | -1,22% | 1.108.777,00 |
| 26.05.2026 | 35,67 | 36,14 | 35,61 | 36,13 | 1,80% | 900.068,00 |
| 22.05.2026 | 35,30 | 35,55 | 35,10 | 35,49 | 0,82% | 1.251.666,00 |
| 21.05.2026 | 34,91 | 35,49 | 34,80 | 35,20 | 0,06% | 815.105,00 |
| 20.05.2026 | 34,48 | 35,44 | 34,32 | 35,18 | 2,39% | 1.164.024,00 |
| 19.05.2026 | 34,31 | 34,56 | 34,00 | 34,36 | -0,06% | 970.090,00 |
| 18.05.2026 | 34,44 | 34,79 | 34,24 | 34,38 | 0,88% | 1.042.299,00 |
| 15.05.2026 | 34,26 | 34,40 | 33,70 | 34,08 | -0,73% | 1.360.738,00 |