First Interstate BancSystem Inc (FIBK)

FIBK
🏛️ Vereinigte Staaten →
31.87
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 33.30 33.30 33.30 33.30 4.9K
09:31 33.21 33.21 33.19 33.19 6.1K
09:34 33.21 33.21 33.21 33.21 0.3K
09:35 33.27 33.31 33.27 33.30 0.5K
09:36 33.18 33.18 33.18 33.18 1.1K
09:38 33.11 33.11 33.10 33.10 1.0K
09:39 33.10 33.10 33.10 33.10 1.1K
09:40 33.04 33.04 33.04 33.04 0.8K
09:41 33.13 33.13 33.13 33.13 1.2K
09:42 33.13 33.13 33.09 33.09 0.9K
09:43 33.07 33.07 33.07 33.07 0.3K
09:44 33.07 33.12 33.07 33.12 1.2K
09:45 33.16 33.23 33.16 33.23 2.9K
09:48 33.19 33.19 33.19 33.19 0.3K
09:49 33.21 33.21 33.21 33.21 1.5K
09:51 33.27 33.30 33.27 33.30 1.2K
09:52 33.30 33.30 33.28 33.28 1.4K
09:55 33.32 33.32 33.29 33.29 3.0K
09:59 33.34 33.35 33.34 33.35 1.7K
10:00 33.35 33.35 33.31 33.31 3.8K
10:03 33.32 33.32 33.32 33.32 0.5K
10:06 33.35 33.35 33.35 33.35 2.0K
10:07 33.33 33.33 33.33 33.33 0.5K
10:08 33.35 33.35 33.35 33.35 0.7K
10:10 33.38 33.39 33.38 33.39 3.2K
10:11 33.39 33.39 33.39 33.39 1.4K
10:13 33.38 33.38 33.37 33.37 0.9K
10:14 33.27 33.27 33.27 33.27 0.7K
10:15 33.27 33.27 33.26 33.26 0.8K
10:16 33.25 33.25 33.25 33.25 1.4K
10:19 33.11 33.13 33.11 33.13 1.8K
10:20 33.16 33.18 33.16 33.18 0.9K
10:22 33.18 33.18 33.16 33.16 0.8K
10:23 33.16 33.16 33.16 33.16 0.8K
10:25 33.11 33.11 33.10 33.10 0.8K
10:26 33.13 33.13 33.13 33.13 0.7K
10:28 33.13 33.16 33.13 33.16 1.4K
10:29 33.16 33.17 33.16 33.17 0.4K
10:30 33.15 33.15 33.15 33.15 1.6K
10:34 33.12 33.12 33.12 33.12 0.6K
10:35 33.14 33.14 33.14 33.14 0.7K
10:36 33.11 33.11 33.10 33.10 1.5K
10:38 33.08 33.08 33.08 33.08 0.4K
10:40 33.06 33.06 33.06 33.06 1.2K
10:41 33.06 33.06 33.05 33.05 0.5K
10:42 33.05 33.05 33.05 33.05 0.5K
10:44 33.08 33.08 33.08 33.08 0.6K
10:45 33.11 33.11 33.11 33.11 0.4K
10:46 33.11 33.11 33.11 33.11 0.9K
10:48 33.10 33.10 33.10 33.10 1.1K
10:50 33.07 33.07 33.07 33.07 0.9K
10:51 33.07 33.07 33.07 33.07 0.3K
10:52 33.08 33.09 33.08 33.09 0.9K
10:57 33.12 33.14 33.12 33.14 1.4K
10:58 33.13 33.13 33.13 33.13 1.2K
10:59 33.16 33.16 33.16 33.16 0.5K
11:01 33.19 33.20 33.19 33.20 0.6K
11:03 33.19 33.20 33.19 33.20 1.9K
11:04 33.21 33.21 33.21 33.21 0.4K
11:05 33.20 33.20 33.19 33.19 2.0K
11:11 33.18 33.18 33.18 33.18 1.3K
11:17 33.15 33.17 33.15 33.16 3.0K
11:19 33.16 33.16 33.16 33.16 0.6K
11:20 33.17 33.18 33.17 33.18 2.0K
11:22 33.19 33.19 33.19 33.19 0.9K
11:23 33.16 33.16 33.13 33.13 0.5K
11:25 33.12 33.12 33.10 33.10 2.3K
11:26 33.12 33.12 33.11 33.11 1.6K
11:27 33.12 33.12 33.11 33.10 1.0K
11:28 33.10 33.10 33.10 33.10 0.4K
11:30 33.06 33.06 33.06 33.06 0.4K
11:32 33.07 33.07 33.07 33.07 0.3K
11:33 33.07 33.08 33.07 33.08 2.8K
11:34 33.09 33.09 33.07 33.07 2.1K
11:36 33.09 33.10 33.09 33.10 1.3K
11:37 33.10 33.10 33.10 33.10 0.8K
11:39 33.09 33.09 33.09 33.09 0.5K
11:40 33.08 33.08 33.08 33.08 1.7K
11:43 33.10 33.10 33.10 33.10 0.2K
11:44 33.10 33.10 33.10 33.10 0.4K
11:45 33.08 33.08 33.08 33.08 1.4K
11:47 33.06 33.06 33.06 33.06 0.7K
11:48 33.04 33.04 33.04 33.04 0.7K
11:50 33.05 33.05 33.05 33.05 0.9K
11:51 33.02 33.02 33.02 33.02 1.2K
11:53 33.02 33.02 33.02 33.02 0.8K
11:54 33.03 33.03 33.03 33.03 1.1K
11:55 33.05 33.05 33.05 33.04 0.5K
11:57 33.04 33.04 33.04 33.04 0.2K
11:58 33.06 33.06 33.04 33.04 2.1K
12:00 33.02 33.02 33.02 33.02 0.8K
12:04 33.00 33.00 33.00 33.00 0.2K
12:06 33.04 33.04 33.04 33.04 0.7K
12:07 33.03 33.03 33.03 33.03 1.7K
12:09 33.03 33.03 33.03 33.03 0.2K
12:10 33.02 33.02 33.02 33.02 0.7K
12:11 33.03 33.03 33.03 33.03 1.3K
12:13 33.00 33.00 32.99 32.99 1.0K
12:14 32.97 32.97 32.97 32.97 1.2K
12:15 32.99 32.99 32.99 32.99 0.4K
12:18 32.97 32.97 32.96 32.96 1.2K
12:19 32.94 32.97 32.94 32.97 2.2K
12:20 32.97 32.99 32.97 32.99 2.1K
12:26 33.04 33.04 33.04 33.04 1.3K
12:27 33.04 33.04 33.03 33.03 0.7K
12:28 33.04 33.04 33.04 33.04 0.5K
12:29 33.03 33.03 33.03 33.03 0.2K
12:30 33.02 33.02 33.01 33.01 1.9K
12:31 33.03 33.03 33.03 33.03 3.1K
12:34 32.99 32.99 32.98 32.98 1.2K
12:36 32.96 32.96 32.96 32.96 0.6K
12:40 33.00 33.00 33.00 33.00 1.1K
12:41 32.98 32.98 32.98 32.98 0.9K
12:42 32.99 32.99 32.99 32.99 0.7K
12:43 33.00 33.00 33.00 32.99 0.2K
12:44 33.00 33.00 33.00 33.00 0.3K
12:45 33.01 33.01 33.01 33.01 0.8K
12:48 33.03 33.03 33.03 33.03 0.4K
12:49 33.02 33.02 33.00 32.99 2.1K
12:50 33.00 33.00 33.00 32.99 0.4K
12:51 33.00 33.00 32.98 32.98 1.2K
12:53 32.96 32.96 32.96 32.96 2.1K
12:56 32.96 32.96 32.96 32.96 0.2K
12:57 32.94 32.95 32.94 32.95 1.4K
12:58 32.93 32.93 32.93 32.93 0.8K
12:59 32.90 32.91 32.90 32.91 3.9K
13:03 32.86 32.86 32.86 32.86 1.0K
13:04 32.86 32.87 32.86 32.85 1.9K
13:06 32.85 32.85 32.84 32.84 3.7K
13:07 32.83 32.83 32.83 32.83 0.5K
13:08 32.82 32.82 32.82 32.82 0.5K
13:09 32.80 32.80 32.80 32.80 0.1K
13:10 32.83 32.83 32.83 32.83 1.4K
13:11 32.80 32.80 32.80 32.80 0.6K
13:15 32.85 32.85 32.85 32.85 1.7K
13:17 32.86 32.86 32.85 32.85 1.5K
13:19 32.84 32.84 32.84 32.84 0.2K
13:20 32.84 32.84 32.84 32.84 1.3K
13:21 32.83 32.83 32.83 32.83 0.7K
13:24 32.81 32.81 32.80 32.80 0.8K
13:26 32.82 32.83 32.82 32.83 1.8K
13:27 32.82 32.82 32.82 32.82 1.4K
13:31 32.86 32.86 32.86 32.86 0.7K
13:33 32.86 32.86 32.86 32.86 1.4K
13:35 32.84 32.84 32.84 32.84 1.5K
13:37 32.84 32.84 32.84 32.84 1.5K
13:40 32.83 32.83 32.83 32.83 1.8K
13:42 32.88 32.88 32.87 32.87 1.4K
13:44 32.85 32.85 32.85 32.85 0.3K
13:47 32.83 32.83 32.81 32.81 1.9K
13:50 32.79 32.79 32.78 32.78 0.8K
13:52 32.77 32.77 32.77 32.77 0.2K
13:53 32.76 32.76 32.76 32.76 1.8K
13:54 32.76 32.76 32.74 32.74 1.1K
13:57 32.73 32.73 32.73 32.73 0.3K
13:58 32.71 32.71 32.71 32.71 1.0K
14:00 32.68 32.72 32.68 32.72 2.7K
14:03 32.68 32.68 32.68 32.68 0.9K
14:04 32.66 32.66 32.66 32.66 1.5K
14:07 32.64 32.64 32.64 32.64 1.9K
14:10 32.67 32.67 32.67 32.67 1.2K
14:11 32.68 32.70 32.68 32.70 1.2K
14:13 32.71 32.71 32.71 32.71 0.6K
14:14 32.69 32.69 32.68 32.68 1.3K
14:15 32.67 32.67 32.66 32.66 0.8K
14:17 32.66 32.66 32.66 32.66 0.5K
14:18 32.66 32.66 32.66 32.66 0.6K
14:20 32.66 32.66 32.66 32.66 0.8K
14:21 32.66 32.66 32.63 32.63 3.2K
14:22 32.65 32.65 32.65 32.65 0.8K
14:23 32.67 32.67 32.67 32.67 1.2K
14:25 32.64 32.64 32.64 32.64 1.2K
14:27 32.63 32.64 32.63 32.64 1.1K
14:28 32.65 32.65 32.64 32.64 1.3K
14:29 32.64 32.64 32.62 32.62 2.3K
14:33 32.60 32.60 32.60 32.60 0.7K
14:35 32.61 32.64 32.61 32.63 2.4K
14:36 32.65 32.66 32.65 32.66 0.8K
14:38 32.65 32.65 32.65 32.65 1.6K
14:39 32.65 32.65 32.65 32.65 0.2K
14:40 32.64 32.64 32.63 32.63 1.0K
14:41 32.65 32.66 32.65 32.66 1.3K
14:42 32.68 32.68 32.68 32.68 1.5K
14:43 32.67 32.67 32.67 32.67 0.4K
14:44 32.68 32.68 32.68 32.67 1.0K
14:45 32.67 32.67 32.67 32.67 0.2K
14:46 32.66 32.66 32.66 32.66 2.3K
14:52 32.66 32.66 32.66 32.66 1.1K
14:53 32.67 32.67 32.67 32.67 1.1K
14:55 32.69 32.70 32.69 32.70 0.8K
14:56 32.71 32.71 32.71 32.71 0.8K
14:58 32.71 32.71 32.71 32.71 0.9K
14:59 32.72 32.74 32.72 32.74 3.0K
15:01 32.71 32.71 32.70 32.70 1.8K
15:02 32.69 32.69 32.69 32.69 0.7K
15:03 32.69 32.69 32.69 32.69 1.0K
15:05 32.67 32.67 32.67 32.67 1.4K
15:07 32.66 32.66 32.66 32.66 0.2K
15:08 32.64 32.64 32.63 32.63 0.8K
15:09 32.62 32.62 32.61 32.61 0.8K
15:10 32.61 32.61 32.61 32.61 0.1K
15:11 32.62 32.62 32.62 32.62 1.3K
15:12 32.63 32.64 32.63 32.64 2.4K
15:13 32.64 32.64 32.64 32.64 1.6K
15:14 32.64 32.64 32.62 32.62 1.5K
15:15 32.63 32.63 32.62 32.62 2.6K
15:17 32.61 32.61 32.61 32.61 0.8K
15:19 32.60 32.60 32.60 32.60 0.5K
15:20 32.59 32.59 32.58 32.58 1.3K
15:21 32.55 32.57 32.55 32.57 2.1K
15:22 32.59 32.61 32.59 32.61 2.7K
15:23 32.61 32.61 32.61 32.61 0.8K
15:24 32.63 32.63 32.63 32.63 0.6K
15:25 32.63 32.66 32.63 32.66 1.7K
15:26 32.67 32.67 32.67 32.67 1.1K
15:27 32.67 32.67 32.66 32.66 2.5K
15:28 32.65 32.65 32.65 32.65 1.0K
15:29 32.66 32.66 32.66 32.66 0.5K
15:30 32.67 32.69 32.67 32.69 2.1K
15:31 32.69 32.72 32.69 32.72 2.2K
15:32 32.73 32.73 32.73 32.73 1.5K
15:33 32.74 32.76 32.74 32.76 2.5K
15:34 32.76 32.76 32.74 32.74 2.8K
15:35 32.73 32.74 32.73 32.74 3.9K
15:37 32.75 32.75 32.75 32.74 2.0K
15:38 32.74 32.74 32.74 32.74 0.4K
15:39 32.76 32.80 32.76 32.80 8.1K
15:40 32.76 32.80 32.76 32.79 12.5K
15:41 32.77 32.77 32.77 32.77 1.3K
15:42 32.78 32.78 32.78 32.78 0.5K
15:43 32.77 32.77 32.77 32.77 0.4K
15:44 32.78 32.78 32.78 32.78 0.9K
15:45 32.78 32.78 32.78 32.78 1.8K
15:47 32.78 32.78 32.78 32.78 1.9K
15:48 32.78 32.78 32.78 32.78 0.2K
15:49 32.78 32.80 32.78 32.79 3.1K
15:50 32.77 32.77 32.77 32.77 1.9K
15:51 32.76 32.79 32.76 32.79 3.9K
15:52 32.81 32.83 32.81 32.83 3.3K
15:53 32.83 32.84 32.83 32.83 3.6K
15:54 32.82 32.82 32.76 32.76 7.6K
15:55 32.75 32.80 32.75 32.79 11.7K
15:56 32.79 32.81 32.79 32.81 8.7K
15:57 32.81 32.81 32.80 32.80 7.1K
15:58 32.79 32.79 32.75 32.75 9.4K
15:59 32.75 32.75 32.72 32.73 182.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar