First Busey Corporation BUSE
NASDAQ · Vereinigte Staaten · Finanzen
$28,58-0,55 (-1,89 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28,56 | -1,96 % | $29,01 | $29,06 | $28,55 | 97,16K |
| 2026-09-30 | $29,13 | -0,85 % | $29,38 | $29,74 | $29,01 | 757,80K |
| 2026-09-29 | $29,38 | -1,28 % | $29,76 | $29,90 | $29,24 | 733,80K |
| 2026-09-28 | $29,76 | -1,10 % | $30,09 | $30,11 | $29,70 | 789,40K |
| 2026-09-25 | $30,09 | +0,30 % | $30,13 | $30,33 | $30,02 | 1,11M |
| 2026-09-24 | $30,00 | +1,21 % | $29,82 | $30,09 | $29,62 | 924,60K |
| 2026-09-23 | $29,64 | -0,24 % | $29,71 | $29,94 | $29,45 | 766,40K |
| 2026-09-22 | $29,71 | -0,83 % | $30,18 | $30,22 | $29,68 | 651,10K |
| 2026-09-21 | $29,96 | -1,19 % | $30,37 | $30,46 | $29,96 | 507,80K |
| 2026-09-18 | $30,32 | +0,56 % | $30,00 | $30,34 | $29,83 | 2,95M |
| 2026-09-17 | $30,15 | -0,30 % | $30,48 | $30,59 | $30,09 | 504,30K |
| 2026-09-16 | $30,24 | -0,98 % | $30,49 | $30,63 | $29,71 | 959,60K |
| 2026-09-15 | $30,54 | +0,03 % | $30,35 | $30,72 | $30,35 | 490,90K |
| 2026-09-14 | $30,53 | +0,30 % | $30,45 | $30,64 | $30,32 | 545,00K |
| 2026-09-11 | $30,44 | +0,20 % | $30,55 | $30,72 | $30,12 | 491,90K |
| 2026-09-10 | $30,38 | +0,56 % | $30,19 | $30,38 | $29,90 | 489,90K |
| 2026-09-09 | $30,21 | -0,69 % | $30,32 | $30,47 | $30,04 | 689,10K |
| 2026-09-08 | $30,42 | -0,78 % | $30,55 | $30,61 | $30,37 | 568,90K |
| 2026-09-04 | $30,66 | -0,07 % | $30,55 | $30,86 | $30,55 | 633,30K |
| 2026-09-03 | $30,68 | +0,72 % | $30,65 | $30,93 | $30,59 | 648,20K |
| 2026-09-02 | $30,46 | +1,87 % | $30,01 | $30,61 | $29,83 | 719,20K |
| 2026-09-01 | $29,90 | -0,66 % | $30,04 | $30,21 | $29,74 | 732,00K |
| 2026-08-31 | $30,10 | -0,63 % | $30,28 | $30,39 | $30,05 | 647,90K |
| 2026-08-28 | $30,29 | +0,30 % | $30,25 | $30,46 | $30,20 | 567,00K |
| 2026-08-27 | $30,20 | +0,23 % | $29,90 | $30,28 | $29,75 | 419,40K |
| 2026-08-26 | $30,13 | +0,47 % | $30,08 | $30,26 | $29,85 | 518,20K |
| 2026-08-25 | $29,99 | -0,99 % | $30,22 | $30,37 | $29,99 | 498,30K |
| 2026-08-24 | $30,29 | -0,03 % | $30,30 | $30,87 | $30,22 | 555,00K |
| 2026-08-21 | $30,30 | +0,30 % | $30,39 | $30,53 | $30,02 | 520,40K |
| 2026-08-20 | $30,21 | -0,10 % | $30,04 | $30,26 | $29,95 | 553,80K |
| 2026-08-19 | $30,24 | -2,20 % | $30,94 | $30,95 | $30,14 | 910,80K |
| 2026-08-18 | $30,92 | -0,51 % | $31,18 | $31,22 | $30,71 | 593,30K |
| 2026-08-17 | $31,08 | -0,48 % | $31,08 | $31,42 | $31,07 | 588,50K |
| 2026-08-14 | $31,23 | +0,13 % | $31,15 | $31,38 | $31,08 | 661,30K |
| 2026-08-13 | $31,19 | -0,26 % | $31,48 | $31,57 | $31,17 | 803,80K |
| 2026-08-12 | $31,27 | +0,61 % | $31,09 | $31,37 | $31,06 | 627,10K |
| 2026-08-11 | $31,08 | +0,84 % | $30,80 | $31,18 | $30,80 | 590,70K |
| 2026-08-10 | $30,82 | -0,52 % | $30,75 | $31,03 | $30,61 | 715,90K |
| 2026-08-07 | $30,98 | -0,35 % | $30,97 | $31,06 | $30,70 | 625,40K |
| 2026-08-06 | $31,09 | -0,89 % | $31,45 | $31,63 | $31,06 | 603,90K |
| 2026-08-05 | $31,37 | -0,66 % | $31,58 | $31,62 | $31,32 | 688,30K |
| 2026-08-04 | $31,58 | +0,99 % | $31,20 | $31,70 | $31,05 | 744,60K |
| 2026-08-03 | $31,27 | +1,33 % | $31,12 | $31,44 | $31,03 | 867,40K |
| 2026-07-31 | $30,86 | -1,34 % | $31,43 | $31,43 | $30,62 | 908,50K |
| 2026-07-30 | $31,28 | +1,82 % | $30,82 | $31,34 | $30,78 | 1,22M |
| 2026-07-29 | $30,72 | +1,62 % | $29,78 | $31,33 | $29,59 | 1,51M |
| 2026-07-28 | $30,23 | +1,61 % | $29,80 | $30,40 | $29,80 | 1,03M |
| 2026-07-27 | $29,75 | -0,34 % | $29,97 | $30,16 | $29,69 | 959,80K |
| 2026-07-24 | $29,85 | +0,98 % | $29,44 | $29,97 | $29,34 | 782,20K |
| 2026-07-23 | $29,56 | -0,14 % | $29,44 | $29,56 | $29,08 | 954,80K |
| 2026-07-22 | $29,60 | -0,97 % | $29,89 | $29,89 | $29,41 | 710,40K |
| 2026-07-21 | $29,89 | +0,67 % | $29,56 | $29,94 | $29,46 | 805,30K |
| 2026-07-20 | $29,69 | -1,00 % | $29,95 | $30,10 | $29,59 | 856,60K |
| 2026-07-17 | $29,99 | -1,38 % | $30,19 | $30,24 | $29,79 | 807,50K |
| 2026-07-16 | $30,41 | +3,54 % | $29,37 | $30,48 | $29,37 | 930,60K |
| 2026-07-15 | $29,37 | +0,20 % | $29,34 | $29,58 | $28,80 | 1,20M |
| 2026-07-14 | $29,31 | +0,14 % | $29,24 | $29,55 | $29,16 | 612,40K |
| 2026-07-13 | $29,27 | +0,24 % | $29,29 | $29,37 | $29,08 | 826,10K |
| 2026-07-10 | $29,20 | +1,18 % | $28,86 | $29,27 | $28,85 | 490,10K |
| 2026-07-09 | $28,86 | +0,66 % | $28,75 | $29,08 | $28,69 | 893,00K |
| 2026-07-08 | $28,67 | -1,88 % | $28,29 | $29,16 | $28,29 | 1,11M |
| 2026-07-07 | $29,22 | -0,92 % | $29,71 | $29,71 | $29,22 | 898,90K |
| 2026-07-06 | $29,49 | -0,54 % | $29,77 | $29,86 | $29,35 | 631,60K |
| 2026-07-02 | $29,65 | -1,72 % | $30,22 | $30,52 | $29,44 | 777,10K |
| 2026-07-01 | $30,17 | +2,27 % | $29,70 | $30,26 | $29,53 | 919,00K |
| 2026-06-30 | $29,50 | -0,10 % | $29,48 | $29,67 | $29,29 | 1,30M |
| 2026-06-29 | $29,53 | -0,91 % | $29,58 | $29,65 | $29,28 | 890,80K |
| 2026-06-26 | $29,80 | +1,33 % | $29,61 | $30,05 | $29,30 | 2,65M |
| 2026-06-25 | $29,41 | +0,55 % | $29,25 | $29,58 | $29,15 | 640,20K |
| 2026-06-24 | $29,25 | +1,28 % | $28,91 | $29,34 | $28,84 | 804,80K |
| 2026-06-23 | $28,88 | +1,26 % | $28,54 | $28,98 | $28,54 | 684,20K |
| 2026-06-22 | $28,52 | +1,03 % | $28,17 | $28,59 | $28,14 | 607,00K |
| 2026-06-18 | $28,23 | +0,86 % | $28,23 | $28,49 | $28,04 | 1,18M |
| 2026-06-17 | $27,99 | -1,24 % | $28,29 | $28,57 | $27,77 | 911,30K |
| 2026-06-16 | $28,34 | +0,28 % | $28,43 | $28,71 | $28,20 | 730,30K |
| 2026-06-15 | $28,26 | -1,84 % | $28,70 | $29,10 | $28,21 | 816,30K |
| 2026-06-12 | $28,79 | +1,12 % | $28,72 | $28,90 | $28,59 | 698,30K |
| 2026-06-11 | $28,47 | +0,49 % | $28,43 | $28,60 | $28,13 | 874,20K |
| 2026-06-10 | $28,33 | +0,43 % | $28,37 | $28,60 | $28,29 | 772,80K |
| 2026-06-09 | $28,21 | +1,40 % | $28,00 | $28,57 | $27,77 | 989,30K |
| 2026-06-08 | $27,82 | +0,87 % | $27,62 | $27,99 | $27,47 | 651,90K |
| 2026-06-05 | $27,58 | +0,51 % | $27,48 | $27,88 | $27,45 | 855,30K |
| 2026-06-04 | $27,44 | +2,20 % | $27,29 | $27,57 | $27,17 | 782,40K |
| 2026-06-03 | $26,85 | -2,11 % | $27,33 | $27,45 | $26,82 | 869,40K |
| 2026-06-02 | $27,43 | +1,18 % | $26,99 | $27,58 | $26,67 | 818,30K |
| 2026-06-01 | $27,11 | -0,95 % | $27,15 | $27,30 | $26,97 | 1,06M |
| 2026-05-29 | $27,37 | +0,44 % | $27,24 | $27,54 | $27,24 | 672,80K |
| 2026-05-28 | $27,25 | +0,33 % | $27,16 | $27,70 | $26,92 | 762,60K |
| 2026-05-27 | $27,16 | -1,49 % | $27,65 | $27,78 | $27,09 | 792,90K |
| 2026-05-26 | $27,57 | +1,81 % | $27,25 | $27,58 | $27,24 | 757,80K |