Holen Sie sich die Stockscreener-App
30.46
0.56%
-0.17
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
First Busey Corp-Aktien (BUSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-23 | $30.52 | $30.08 | $0.44 | 149,520.0 | -0.53% |
| 2026-10-22 | $30.66 | $29.77 | $0.895 | 869,710.0 | +2.89% |
| 2026-10-21 | $30.04 | $29.66 | $0.38 | 652,939.0 | -0.43% |
| 2026-10-20 | $30.09 | $29.42 | $0.675 | 649,975.0 | +1.91% |
| 2026-10-19 | $29.55 | $29.29 | $0.26 | 620,293.0 | -0.31% |
| 2026-10-16 | $29.96 | $29.36 | $0.595 | 728,820.0 | +0.58% |
| 2026-10-15 | $29.46 | $28.95 | $0.51 | 696,110.0 | +1.07% |
| 2026-10-14 | $29.14 | $28.55 | $0.595 | 974,898.0 | -0.62% |
| 2026-10-13 | $29.46 | $28.95 | $0.51 | 676,577.0 | -0.27% |
| 2026-10-12 | $29.41 | $28.94 | $0.465 | 512,926.0 | +0.97% |
| 2026-10-09 | $29.35 | $28.89 | $0.465 | 535,174.0 | -0.99% |
| 2026-10-08 | $29.37 | $28.75 | $0.62 | 861,726.0 | +0.86% |
| 2026-10-07 | $29.15 | $28.75 | $0.405 | 842,844.0 | -1.46% |
| 2026-10-06 | $29.67 | $29.32 | $0.345 | 762,582.0 | -0.37% |
| 2026-10-05 | $29.79 | $29.36 | $0.42 | 625,934.0 | -0.74% |
| 2026-10-02 | $29.93 | $29.44 | $0.485 | 988,008.0 | +0.92% |
| 2026-10-01 | $29.49 | $28.55 | $0.94 | 1,022,245.0 | +1.13% |
| 2026-09-30 | $29.74 | $29.01 | $0.73 | 757,787.0 | -0.85% |
| 2026-09-29 | $29.90 | $29.23 | $0.665 | 733,849.0 | -1.28% |
| 2026-09-28 | $30.11 | $29.70 | $0.41 | 789,408.0 | -1.10% |
| 2026-09-25 | $30.33 | $30.02 | $0.315 | 1,110,785.0 | +0.30% |
| 2026-09-24 | $30.09 | $29.61 | $0.475 | 924,608.0 | +1.21% |
| 2026-09-23 | $29.93 | $29.45 | $0.485 | 766,380.0 | -0.24% |
First Busey Corp-Aktien (BUSE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Busey Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BUSE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Busey Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Busey Corp-Aktien (BUSE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $30.66 | $28.55 | $2.11 | 12,170,281.0 | +4.59% |
| 2026-09 | $30.93 | $29.01 | $1.92 | 16,665,451.0 | -3.22% |
| 2026-08 | $31.70 | $29.75 | $1.95 | 13,300,751.0 | -2.46% |
| 2026-07 | $31.43 | $28.29 | $3.14 | 19,332,870.0 | +4.61% |
| 2026-06 | $30.05 | $26.66 | $3.39 | 19,496,669.0 | +7.78% |
| 2026-05 | $27.78 | $25.58 | $2.20 | 11,613,643.0 | +4.47% |
| 2026-04 | $27.20 | $25.11 | $2.09 | 10,804,081.0 | +3.68% |
| 2026-03 | $26.03 | $23.82 | $2.21 | 14,875,819.0 | -0.35% |
| 2026-02 | $27.65 | $24.50 | $3.15 | 12,265,504.0 | +2.88% |
| 2026-01 | $26.08 | $23.48 | $2.60 | 11,898,654.0 | +3.61% |
First Busey Corp-Aktien (BUSE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.62 | $23.27 | $2.35 | 9,657,451.0 | +2.04% |
| 2025-11 | $24.07 | $22.12 | $1.95 | 6,468,969.0 | +5.28% |
| 2025-10 | $23.96 | $22.00 | $1.96 | 10,053,827.0 | -3.41% |
| 2025-09 | $25.18 | $22.93 | $2.25 | 11,444,418.0 | -6.28% |
| 2025-08 | $24.98 | $21.63 | $3.35 | 9,970,204.0 | +10.66% |
| 2025-07 | $24.64 | $22.26 | $2.38 | 12,168,136.0 | -2.47% |
| 2025-06 | $23.62 | $21.67 | $1.95 | 12,837,117.0 | +3.46% |
| 2025-05 | $22.94 | $20.61 | $2.33 | 9,178,803.0 | +6.40% |
| 2025-04 | $21.76 | $18.40 | $3.36 | 15,227,401.0 | -3.75% |
| 2025-03 | $24.32 | $21.20 | $3.12 | 10,221,759.0 | -9.96% |
| 2025-02 | $25.60 | $23.33 | $2.27 | 8,083,758.0 | -1.19% |
| 2025-01 | $24.95 | $21.59 | $3.36 | 6,412,598.0 | +3.01% |
First Busey Corp-Aktien (BUSE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $27.29 | $23.43 | $3.86 | 4,408,174.0 | -11.69% |
| 2024-11 | $28.30 | $23.75 | $4.55 | 5,180,092.0 | +9.79% |
| 2024-10 | $26.35 | $24.09 | $2.26 | 6,738,619.0 | -6.57% |
| 2024-09 | $27.71 | $25.26 | $2.45 | 6,191,176.0 | -3.81% |
| 2024-08 | $27.85 | $23.98 | $3.87 | 6,799,500.0 | -1.42% |
| 2024-07 | $28.97 | $23.30 | $5.67 | 5,303,525.0 | +13.34% |
| 2024-06 | $24.28 | $21.77 | $2.51 | 4,017,088.0 | +7.08% |
| 2024-05 | $24.14 | $22.05 | $2.08 | 3,314,557.0 | +1.21% |
| 2024-04 | $24.20 | $21.68 | $2.52 | 3,632,434.0 | -7.11% |
| 2024-03 | $24.40 | $22.21 | $2.19 | 2,861,798.0 | +4.29% |
| 2024-02 | $24.05 | $22.15 | $1.90 | 2,956,223.0 | -2.04% |
| 2024-01 | $25.23 | $22.89 | $2.34 | 3,623,955.0 | -5.16% |
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):