Holen Sie sich die Stockscreener-App
25.30
0.40%
0.10
Handel nachbörslich:
25.30
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 |
|---|---|---|---|---|---|
| 2025-12-18 | $25.52 | $25.20 | $0.315 | 360,136.0 | +0.40% |
| 2025-12-17 | $25.62 | $25.16 | $0.455 | 390,124.0 | -0.28% |
| 2025-12-16 | $25.46 | $25.18 | $0.28 | 402,434.0 | +0.12% |
| 2025-12-15 | $25.47 | $25.09 | $0.38 | 372,898.0 | +0.28% |
| 2025-12-12 | $25.38 | $25.05 | $0.33 | 370,565.0 | +0.52% |
| 2025-12-11 | $25.20 | $24.82 | $0.385 | 419,484.0 | +0.64% |
| 2025-12-10 | $25.16 | $24.13 | $1.03 | 1,100,520.0 | +2.64% |
| 2025-12-09 | $24.69 | $23.48 | $1.21 | 332,529.0 | -0.21% |
| 2025-12-08 | $24.65 | $24.11 | $0.54 | 528,178.0 | +1.12% |
| 2025-12-05 | $24.30 | $23.98 | $0.32 | 400,472.0 | -0.46% |
| 2025-12-04 | $24.30 | $23.88 | $0.42 | 212,158.0 | +0.79% |
| 2025-12-03 | $24.08 | $23.27 | $0.81 | 329,658.0 | +1.87% |
| 2025-12-02 | $23.78 | $23.48 | $0.30 | 300,453.0 | -0.09% |
| 2025-12-01 | $23.92 | $23.30 | $0.62 | 785,418.0 | -0.08% |
| 2025-11-28 | $23.97 | $23.49 | $0.48 | 217,833.0 | -0.93% |
| 2025-11-26 | $23.95 | $23.71 | $0.24 | 381,258.0 | -0.88% |
| 2025-11-25 | $24.07 | $23.37 | $0.70 | 342,089.0 | +3.27% |
| 2025-11-24 | $23.36 | $22.93 | $0.42 | 288,960.0 | +0.00% |
| 2025-11-21 | $23.49 | $22.43 | $1.05 | 369,005.0 | +3.52% |
| 2025-11-20 | $23.03 | $22.37 | $0.66 | 300,580.0 | -0.36% |
| 2025-11-19 | $22.61 | $22.30 | $0.305 | 289,624.0 | +0.67% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.62 | $23.27 | $2.35 | 6,665,163.0 | +7.48% |
| 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% |
First Busey Corp-Aktien (BUSE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.80 | $21.38 | $4.42 | 3,649,437.0 | +14.38% |
| 2023-11 | $22.15 | $19.27 | $2.88 | 2,431,115.0 | +9.26% |
| 2023-10 | $20.09 | $17.51 | $2.58 | 2,926,752.0 | +3.33% |
| 2023-09 | $20.87 | $18.91 | $1.96 | 2,641,867.0 | -4.85% |
| 2023-08 | $22.00 | $19.82 | $2.18 | 3,238,764.0 | -6.74% |
| 2023-07 | $22.91 | $19.34 | $3.57 | 4,227,322.0 | +7.76% |
| 2023-06 | $21.63 | $18.59 | $3.04 | 4,448,470.0 | +7.49% |
| 2023-05 | $19.69 | $16.26 | $3.43 | 4,354,199.0 | +2.86% |
| 2023-04 | $20.59 | $17.79 | $2.80 | 3,141,407.0 | -10.62% |
| 2023-03 | $24.29 | $19.80 | $4.48 | 5,135,360.0 | -15.74% |
| 2023-02 | $24.94 | $23.65 | $1.29 | 3,215,864.0 | +1.13% |
| 2023-01 | $25.11 | $21.91 | $3.20 | 3,000,318.0 | -3.44% |
0.53%
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):