Comparing Back to the side-by-side chart ↗
First Busey Corp (BUSE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.37 | 29.96 | 29.37 | 29.43 | +0.58% | 728,800 |
| 2026-10-15 | 29.12 | 29.46 | 28.95 | 29.26 | +1.07% | 696,100 |
| 2026-10-14 | 28.58 | 29.15 | 28.55 | 28.95 | -0.62% | 974,900 |
| 2026-10-13 | 29.35 | 29.46 | 28.95 | 29.13 | -0.27% | 676,600 |
| 2026-10-12 | 28.94 | 29.41 | 28.94 | 29.21 | +0.97% | 512,900 |
| 2026-10-09 | 29.35 | 29.35 | 28.89 | 28.93 | -0.99% | 535,200 |
| 2026-10-08 | 28.86 | 29.37 | 28.75 | 29.22 | +0.86% | 861,700 |
| 2026-10-07 | 29.10 | 29.15 | 28.75 | 28.97 | -1.46% | 842,800 |
| 2026-10-06 | 29.47 | 29.67 | 29.33 | 29.40 | -0.37% | 762,600 |
| 2026-10-05 | 29.70 | 29.79 | 29.37 | 29.51 | -0.74% | 625,900 |
| 2026-10-02 | 29.44 | 29.93 | 29.44 | 29.73 | +0.92% | 988,000 |
| 2026-10-01 | 29.07 | 29.49 | 28.55 | 29.46 | +1.13% | 1,022,200 |
| 2026-09-30 | 29.38 | 29.74 | 29.01 | 29.13 | -0.85% | 757,800 |
| 2026-09-29 | 29.76 | 29.90 | 29.24 | 29.38 | -1.28% | 733,800 |
| 2026-09-28 | 30.09 | 30.11 | 29.70 | 29.76 | -1.10% | 789,400 |
| 2026-09-25 | 30.13 | 30.33 | 30.02 | 30.09 | +0.30% | 1,110,800 |
| 2026-09-24 | 29.82 | 30.09 | 29.62 | 30.00 | +1.21% | 924,600 |
| 2026-09-23 | 29.71 | 29.94 | 29.45 | 29.64 | -0.24% | 766,400 |
| 2026-09-22 | 30.18 | 30.22 | 29.68 | 29.71 | -0.83% | 651,100 |
| 2026-09-21 | 30.37 | 30.46 | 29.96 | 29.96 | -1.19% | 507,800 |
| 2026-09-18 | 30.00 | 30.34 | 29.83 | 30.32 | +0.56% | 2,952,100 |
| 2026-09-17 | 30.48 | 30.59 | 30.09 | 30.15 | -0.30% | 504,300 |
| 2026-09-16 | 30.49 | 30.63 | 29.71 | 30.24 | -0.98% | 959,600 |
| 2026-09-15 | 30.35 | 30.72 | 30.35 | 30.54 | +0.03% | 490,900 |
| 2026-09-14 | 30.45 | 30.64 | 30.32 | 30.53 | +0.30% | 545,000 |
| 2026-09-11 | 30.55 | 30.72 | 30.12 | 30.44 | +0.20% | 491,900 |
| 2026-09-10 | 30.19 | 30.38 | 29.90 | 30.38 | +0.56% | 489,900 |
| 2026-09-09 | 30.32 | 30.47 | 30.04 | 30.21 | -0.69% | 689,100 |
| 2026-09-08 | 30.55 | 30.61 | 30.37 | 30.42 | -0.78% | 568,900 |
| 2026-09-04 | 30.55 | 30.86 | 30.55 | 30.66 | -0.07% | 633,300 |
| 2026-09-03 | 30.65 | 30.93 | 30.59 | 30.68 | +0.72% | 648,200 |
| 2026-09-02 | 30.01 | 30.61 | 29.83 | 30.46 | +1.87% | 719,200 |
| 2026-09-01 | 30.04 | 30.21 | 29.74 | 29.90 | -0.66% | 732,000 |
| 2026-08-31 | 30.28 | 30.39 | 30.05 | 30.10 | -0.63% | 647,900 |
| 2026-08-28 | 30.25 | 30.46 | 30.20 | 30.29 | +0.30% | 567,000 |
| 2026-08-27 | 29.90 | 30.28 | 29.75 | 30.20 | +0.23% | 419,400 |
| 2026-08-26 | 30.08 | 30.26 | 29.85 | 30.13 | +0.47% | 518,200 |
| 2026-08-25 | 30.22 | 30.37 | 29.99 | 29.99 | -0.99% | 498,300 |
| 2026-08-24 | 30.30 | 30.87 | 30.22 | 30.29 | -0.03% | 555,000 |
| 2026-08-21 | 30.39 | 30.53 | 30.02 | 30.30 | +0.30% | 520,400 |
| 2026-08-20 | 30.04 | 30.26 | 29.95 | 30.21 | -0.10% | 553,800 |
| 2026-08-19 | 30.94 | 30.95 | 30.14 | 30.24 | -2.20% | 910,800 |
| 2026-08-18 | 31.18 | 31.22 | 30.71 | 30.92 | -0.51% | 593,300 |
| 2026-08-17 | 31.08 | 31.42 | 31.07 | 31.08 | -0.48% | 588,500 |
| 2026-08-14 | 31.15 | 31.38 | 31.08 | 31.23 | +0.13% | 661,300 |
| 2026-08-13 | 31.48 | 31.57 | 31.17 | 31.19 | -0.26% | 803,800 |
| 2026-08-12 | 31.09 | 31.37 | 31.06 | 31.27 | +0.61% | 627,100 |
| 2026-08-11 | 30.80 | 31.18 | 30.80 | 31.08 | +0.84% | 590,700 |
| 2026-08-10 | 30.75 | 31.03 | 30.61 | 30.82 | -0.52% | 715,900 |
| 2026-08-07 | 30.97 | 31.06 | 30.70 | 30.98 | -0.35% | 625,400 |
| 2026-08-06 | 31.45 | 31.63 | 31.06 | 31.09 | -0.89% | 603,900 |
| 2026-08-05 | 31.58 | 31.62 | 31.32 | 31.37 | -0.66% | 688,300 |
| 2026-08-04 | 31.20 | 31.70 | 31.05 | 31.58 | +0.99% | 744,600 |
| 2026-08-03 | 31.12 | 31.44 | 31.03 | 31.27 | +1.33% | 867,400 |
| 2026-07-31 | 31.43 | 31.43 | 30.62 | 30.86 | -1.34% | 908,500 |
| 2026-07-30 | 30.82 | 31.34 | 30.78 | 31.28 | +1.82% | 1,224,300 |
| 2026-07-29 | 29.78 | 31.33 | 29.59 | 30.72 | +1.62% | 1,509,500 |
| 2026-07-28 | 29.80 | 30.40 | 29.80 | 30.23 | +1.61% | 1,030,600 |
| 2026-07-27 | 29.97 | 30.16 | 29.69 | 29.75 | -0.34% | 959,800 |
| 2026-07-24 | 29.44 | 29.97 | 29.34 | 29.85 | +0.98% | 782,200 |
| 2026-07-23 | 29.44 | 29.56 | 29.08 | 29.56 | -0.14% | 954,800 |
| 2026-07-22 | 29.89 | 29.89 | 29.41 | 29.60 | -0.97% | 710,400 |
| 2026-07-21 | 29.56 | 29.94 | 29.46 | 29.89 | +0.67% | 805,300 |
| 2026-07-20 | 29.95 | 30.10 | 29.59 | 29.69 | -1.00% | 856,600 |
| 2026-07-17 | 30.19 | 30.24 | 29.79 | 29.99 | -1.38% | 807,500 |
| 2026-07-16 | 29.37 | 30.48 | 29.37 | 30.41 | +3.54% | 930,600 |
| 2026-07-15 | 29.34 | 29.58 | 28.80 | 29.37 | +0.20% | 1,197,400 |
| 2026-07-14 | 29.24 | 29.55 | 29.16 | 29.31 | +0.14% | 612,400 |
| 2026-07-13 | 29.29 | 29.37 | 29.08 | 29.27 | +0.24% | 826,100 |
| 2026-07-10 | 28.86 | 29.27 | 28.85 | 29.20 | +1.18% | 490,100 |
| 2026-07-09 | 28.75 | 29.08 | 28.69 | 28.86 | +0.66% | 893,000 |
| 2026-07-08 | 28.29 | 29.16 | 28.29 | 28.67 | -1.88% | 1,111,000 |
| 2026-07-07 | 29.71 | 29.71 | 29.22 | 29.22 | -0.92% | 898,900 |
| 2026-07-06 | 29.77 | 29.86 | 29.35 | 29.49 | -0.54% | 631,600 |
| 2026-07-02 | 30.22 | 30.52 | 29.44 | 29.65 | -1.72% | 777,100 |
| 2026-07-01 | 29.70 | 30.26 | 29.53 | 30.17 | +2.27% | 919,000 |
| 2026-06-30 | 29.48 | 29.67 | 29.29 | 29.50 | -0.10% | 1,298,400 |
| 2026-06-29 | 29.58 | 29.65 | 29.28 | 29.53 | -0.91% | 890,800 |
| 2026-06-26 | 29.61 | 30.05 | 29.30 | 29.80 | +1.33% | 2,651,000 |
| 2026-06-25 | 29.25 | 29.58 | 29.15 | 29.41 | +0.55% | 640,200 |
| 2026-06-24 | 28.91 | 29.34 | 28.84 | 29.25 | +1.28% | 804,800 |
| 2026-06-23 | 28.54 | 28.98 | 28.54 | 28.88 | +1.26% | 684,200 |
| 2026-06-22 | 28.17 | 28.59 | 28.14 | 28.52 | +1.03% | 607,000 |
| 2026-06-18 | 28.23 | 28.49 | 28.04 | 28.23 | +0.86% | 1,180,800 |
| 2026-06-17 | 28.29 | 28.57 | 27.77 | 27.99 | -1.24% | 911,300 |
| 2026-06-16 | 28.43 | 28.71 | 28.20 | 28.34 | +0.28% | 730,300 |
| 2026-06-15 | 28.70 | 29.10 | 28.21 | 28.26 | -1.84% | 816,300 |
| 2026-06-12 | 28.72 | 28.90 | 28.59 | 28.79 | +1.12% | 698,300 |
| 2026-06-11 | 28.43 | 28.60 | 28.13 | 28.47 | +0.49% | 874,200 |
| 2026-06-10 | 28.37 | 28.60 | 28.29 | 28.33 | +0.43% | 772,800 |
| 2026-06-09 | 28.00 | 28.57 | 27.77 | 28.21 | +1.40% | 989,300 |
| 2026-06-08 | 27.62 | 27.99 | 27.47 | 27.82 | +0.87% | 651,900 |
| 2026-06-05 | 27.48 | 27.88 | 27.45 | 27.58 | +0.51% | 855,300 |
| 2026-06-04 | 27.29 | 27.57 | 27.17 | 27.44 | +2.20% | 782,400 |
| 2026-06-03 | 27.33 | 27.45 | 26.82 | 26.85 | -2.11% | 869,400 |
| 2026-06-02 | 26.99 | 27.58 | 26.67 | 27.43 | +1.18% | 818,300 |
| 2026-06-01 | 27.15 | 27.30 | 26.97 | 27.11 | -0.95% | 1,064,100 |
| 2026-05-29 | 27.24 | 27.54 | 27.24 | 27.37 | +0.44% | 672,800 |
| 2026-05-28 | 27.16 | 27.70 | 26.92 | 27.25 | +0.33% | 762,600 |
| 2026-05-27 | 27.65 | 27.78 | 27.09 | 27.16 | -1.49% | 792,900 |
| 2026-05-26 | 27.25 | 27.58 | 27.24 | 27.57 | +1.81% | 757,800 |
| 2026-05-22 | 27.01 | 27.13 | 26.82 | 27.08 | +0.89% | 497,100 |
| 2026-05-21 | 26.59 | 26.86 | 26.45 | 26.84 | +0.19% | 440,700 |
| 2026-05-20 | 26.25 | 26.88 | 26.12 | 26.79 | +2.21% | 679,700 |
| 2026-05-19 | 26.20 | 26.32 | 25.92 | 26.21 | +0.04% | 444,400 |
| 2026-05-18 | 25.90 | 26.27 | 25.90 | 26.20 | +1.51% | 553,800 |
| 2026-05-15 | 26.09 | 26.22 | 25.58 | 25.81 | -1.30% | 798,600 |
| 2026-05-14 | 26.23 | 26.46 | 26.10 | 26.15 | +0.85% | 525,000 |
| 2026-05-13 | 26.09 | 26.24 | 25.85 | 25.93 | -0.84% | 527,800 |
| 2026-05-12 | 26.28 | 26.28 | 25.65 | 26.15 | -0.42% | 542,900 |
| 2026-05-11 | 26.67 | 26.72 | 26.10 | 26.26 | -1.32% | 636,100 |
| 2026-05-08 | 26.63 | 26.79 | 26.44 | 26.61 | +0.08% | 451,700 |
| 2026-05-07 | 26.73 | 26.99 | 26.55 | 26.59 | -0.52% | 668,400 |
| 2026-05-06 | 26.86 | 27.03 | 26.61 | 26.73 | +0.64% | 626,600 |
| 2026-05-05 | 26.23 | 26.72 | 26.19 | 26.56 | +1.26% | 417,900 |
| 2026-05-04 | 26.38 | 26.65 | 26.18 | 26.23 | -1.43% | 552,300 |
| 2026-05-01 | 26.22 | 26.85 | 26.02 | 26.61 | +1.56% | 498,600 |
| 2026-04-30 | 25.64 | 26.37 | 25.64 | 26.20 | +1.67% | 611,600 |
| 2026-04-29 | 26.11 | 26.65 | 25.64 | 25.77 | -2.86% | 714,900 |
| 2026-04-28 | 26.75 | 26.88 | 26.44 | 26.53 | +0.08% | 607,000 |
| 2026-04-27 | 26.15 | 26.64 | 26.11 | 26.51 | +1.26% | 465,500 |
| 2026-04-24 | 26.14 | 26.34 | 25.93 | 26.18 | -1.28% | 587,300 |
| 2026-04-23 | 26.34 | 26.56 | 26.11 | 26.52 | +0.84% | 524,400 |
| 2026-04-22 | 26.36 | 26.57 | 26.13 | 26.30 | +0.00% | 388,300 |
| 2026-04-21 | 26.84 | 27.10 | 26.20 | 26.30 | -1.87% | 536,500 |
| 2026-04-20 | 26.79 | 27.16 | 26.76 | 26.80 | -0.67% | 502,600 |
| 2026-04-17 | 26.52 | 27.20 | 26.45 | 26.98 | +2.98% | 673,200 |
| 2026-04-16 | 26.48 | 26.56 | 26.14 | 26.20 | -1.47% | 339,100 |
| 2026-04-15 | 26.75 | 26.78 | 26.34 | 26.59 | -0.78% | 354,400 |
| 2026-04-14 | 26.60 | 26.91 | 26.38 | 26.80 | +0.34% | 377,000 |
| 2026-04-13 | 26.64 | 26.75 | 26.43 | 26.71 | +0.15% | 421,100 |
| 2026-04-10 | 26.93 | 27.00 | 26.58 | 26.67 | -1.04% | 382,100 |
| 2026-04-09 | 26.48 | 27.09 | 26.48 | 26.95 | +1.01% | 646,400 |
| 2026-04-08 | 26.58 | 26.83 | 26.43 | 26.68 | +2.89% | 994,600 |
| 2026-04-07 | 25.79 | 26.09 | 25.79 | 25.93 | +0.15% | 515,400 |
| 2026-04-06 | 25.51 | 25.96 | 25.51 | 25.89 | +1.09% | 482,000 |
| 2026-04-02 | 25.23 | 25.62 | 25.11 | 25.61 | +0.51% | 590,500 |
| 2026-04-01 | 25.36 | 25.83 | 25.36 | 25.48 | +0.83% | 549,400 |
| 2026-03-31 | 25.16 | 25.42 | 24.78 | 25.27 | +2.18% | 651,900 |
| 2026-03-30 | 24.81 | 24.95 | 24.64 | 24.73 | +0.45% | 610,300 |
| 2026-03-27 | 24.77 | 25.20 | 24.51 | 24.62 | -1.36% | 482,100 |
| 2026-03-26 | 24.69 | 25.01 | 24.69 | 24.96 | +0.24% | 470,000 |
| 2026-03-25 | 25.19 | 25.25 | 24.66 | 24.90 | +0.00% | 760,400 |
| 2026-03-24 | 24.95 | 25.55 | 24.83 | 24.90 | -0.64% | 852,300 |
| 2026-03-23 | 25.08 | 25.53 | 24.88 | 25.06 | +2.29% | 746,500 |
| 2026-03-20 | 24.56 | 24.70 | 24.31 | 24.50 | -0.12% | 1,094,700 |
| 2026-03-19 | 24.06 | 24.67 | 23.82 | 24.53 | +1.49% | 747,200 |
| 2026-03-18 | 24.61 | 24.74 | 24.09 | 24.17 | -2.50% | 1,055,100 |
| 2026-03-17 | 25.29 | 25.43 | 24.76 | 24.79 | -1.27% | 682,800 |
| 2026-03-16 | 24.92 | 25.14 | 24.84 | 25.11 | +1.74% | 569,200 |
| 2026-03-13 | 25.03 | 25.06 | 24.61 | 24.68 | -0.76% | 420,300 |
| 2026-03-12 | 24.37 | 24.96 | 24.31 | 24.87 | -0.04% | 481,000 |
| 2026-03-11 | 25.01 | 25.16 | 24.61 | 24.88 | -0.72% | 515,100 |
| 2026-03-10 | 24.92 | 25.74 | 24.81 | 25.06 | +0.08% | 595,700 |
| 2026-03-09 | 24.71 | 25.20 | 24.15 | 25.04 | -0.28% | 540,100 |
| 2026-03-06 | 24.70 | 25.14 | 24.27 | 25.11 | -0.63% | 884,500 |
| 2026-03-05 | 25.48 | 25.52 | 25.06 | 25.27 | -1.52% | 502,900 |
| 2026-03-04 | 25.86 | 26.01 | 25.66 | 25.66 | -0.54% | 592,900 |
| 2026-03-03 | 25.04 | 25.98 | 24.77 | 25.80 | +0.47% | 841,300 |
| 2026-03-02 | 24.88 | 26.03 | 24.83 | 25.68 | +1.26% | 816,900 |
| 2026-02-27 | 25.45 | 25.67 | 24.97 | 25.36 | -2.27% | 787,100 |
| 2026-02-26 | 25.85 | 26.40 | 25.75 | 25.95 | +0.23% | 432,600 |
| 2026-02-25 | 25.59 | 26.01 | 25.22 | 25.89 | +1.61% | 379,600 |
| 2026-02-24 | 25.29 | 25.63 | 25.24 | 25.48 | +0.39% | 414,000 |
| 2026-02-23 | 26.43 | 26.58 | 25.05 | 25.38 | -3.97% | 802,300 |
| 2026-02-20 | 26.22 | 26.55 | 26.03 | 26.43 | +0.84% | 805,200 |
| 2026-02-19 | 26.14 | 26.37 | 25.98 | 26.21 | -0.38% | 363,200 |
| 2026-02-18 | 26.57 | 26.84 | 26.20 | 26.31 | -0.87% | 431,300 |
| 2026-02-17 | 26.61 | 26.92 | 26.40 | 26.54 | -0.04% | 407,000 |
| 2026-02-13 | 26.35 | 26.69 | 26.13 | 26.55 | +0.42% | 398,900 |
| 2026-02-12 | 26.63 | 26.99 | 25.90 | 26.44 | -0.04% | 608,400 |
| 2026-02-11 | 26.88 | 27.32 | 26.35 | 26.45 | -1.60% | 620,800 |
| 2026-02-10 | 27.24 | 27.57 | 26.70 | 26.88 | -1.93% | 1,124,300 |
| 2026-02-09 | 27.22 | 27.65 | 26.72 | 27.41 | +0.51% | 671,800 |
| 2026-02-06 | 26.65 | 27.35 | 26.65 | 27.27 | +2.83% | 1,217,800 |
| 2026-02-05 | 26.30 | 26.79 | 26.13 | 26.52 | +0.68% | 666,500 |
| 2026-02-04 | 25.99 | 26.63 | 25.91 | 26.34 | +2.33% | 902,300 |
| 2026-02-03 | 25.40 | 26.00 | 25.31 | 25.74 | +1.18% | 671,600 |
| 2026-02-02 | 24.80 | 25.55 | 24.50 | 25.44 | +3.20% | 734,700 |
| 2026-01-30 | 24.64 | 24.87 | 24.46 | 24.65 | -0.12% | 1,290,000 |
| 2026-01-29 | 24.47 | 24.84 | 24.27 | 24.68 | +1.19% | 975,000 |
| 2026-01-28 | 25.05 | 25.39 | 24.05 | 24.39 | -2.63% | 1,307,500 |
| 2026-01-27 | 24.82 | 25.09 | 24.74 | 25.05 | +1.33% | 613,900 |
| 2026-01-26 | 24.61 | 24.88 | 24.31 | 24.72 | +0.45% | 568,300 |
| 2026-01-23 | 25.29 | 25.47 | 24.56 | 24.61 | -4.28% | 560,600 |
| 2026-01-22 | 25.49 | 26.08 | 25.49 | 25.71 | +0.86% | 620,400 |
| 2026-01-21 | 24.52 | 25.58 | 24.52 | 25.49 | +4.55% | 583,000 |
| 2026-01-20 | 24.16 | 24.59 | 24.16 | 24.38 | -0.08% | 439,800 |
| 2026-01-16 | 24.80 | 24.97 | 24.30 | 24.40 | -1.85% | 633,500 |
| 2026-01-15 | 24.24 | 24.87 | 24.20 | 24.86 | +2.73% | 624,200 |
| 2026-01-14 | 23.71 | 24.22 | 23.71 | 24.20 | +2.11% | 626,400 |
| 2026-01-13 | 23.93 | 24.01 | 23.65 | 23.70 | -0.67% | 364,100 |
| 2026-01-12 | 23.88 | 24.11 | 23.66 | 23.86 | -0.87% | 389,400 |
| 2026-01-09 | 24.55 | 24.66 | 24.04 | 24.07 | -1.92% | 335,700 |
| 2026-01-08 | 23.79 | 24.72 | 23.79 | 24.54 | +2.46% | 373,900 |
| 2026-01-07 | 24.30 | 24.38 | 23.84 | 23.95 | -1.40% | 375,200 |
| 2026-01-06 | 24.10 | 24.35 | 23.91 | 24.29 | +0.37% | 401,400 |
| 2026-01-05 | 23.84 | 24.54 | 23.84 | 24.20 | +1.26% | 798,000 |
| 2026-01-02 | 23.83 | 24.06 | 23.48 | 23.90 | +0.46% | 557,900 |
| 2025-12-31 | 24.07 | 24.12 | 23.76 | 23.79 | -0.96% | 390,600 |
| 2025-12-30 | 24.25 | 24.36 | 24.00 | 24.02 | -1.03% | 260,000 |
| 2025-12-29 | 24.41 | 24.46 | 24.22 | 24.27 | -0.53% | 291,600 |
| 2025-12-26 | 24.33 | 24.53 | 24.32 | 24.40 | +0.08% | 327,500 |
| 2025-12-24 | 24.34 | 24.58 | 24.25 | 24.38 | +0.16% | 261,700 |
| 2025-12-23 | 24.55 | 24.73 | 24.32 | 24.34 | -1.30% | 395,500 |
| 2025-12-22 | 25.00 | 25.26 | 24.63 | 24.66 | -1.36% | 548,300 |
| 2025-12-19 | 25.22 | 25.41 | 24.80 | 25.00 | -1.19% | 1,400,600 |
| 2025-12-18 | 25.34 | 25.52 | 25.20 | 25.30 | +0.40% | 373,100 |
| 2025-12-17 | 25.22 | 25.62 | 25.17 | 25.20 | -0.28% | 397,400 |
| 2025-12-16 | 25.31 | 25.46 | 25.18 | 25.27 | +0.12% | 440,300 |
| 2025-12-15 | 25.37 | 25.47 | 25.09 | 25.24 | +0.28% | 406,300 |
| 2025-12-12 | 25.19 | 25.38 | 25.05 | 25.17 | +0.52% | 387,300 |
| 2025-12-11 | 24.98 | 25.21 | 24.82 | 25.04 | +0.64% | 433,900 |
| 2025-12-10 | 24.13 | 25.16 | 24.13 | 24.88 | +2.64% | 1,127,900 |
| 2025-12-09 | 24.29 | 24.69 | 23.48 | 24.24 | -0.21% | 348,000 |
| 2025-12-08 | 24.27 | 24.65 | 24.11 | 24.29 | +1.12% | 573,400 |
| 2025-12-05 | 24.04 | 24.30 | 23.98 | 24.02 | -0.66% | 400,500 |
| 2025-12-04 | 24.12 | 24.30 | 23.88 | 24.18 | +1.00% | 367,200 |
| 2025-12-03 | 23.62 | 24.08 | 23.27 | 23.94 | +1.87% | 384,800 |
| 2025-12-02 | 23.71 | 23.78 | 23.48 | 23.50 | -0.09% | 301,400 |
| 2025-12-01 | 23.30 | 23.92 | 23.30 | 23.52 | -0.08% | 786,400 |
| 2025-11-28 | 23.97 | 23.97 | 23.49 | 23.54 | -0.93% | 217,800 |
| 2025-11-26 | 23.79 | 23.95 | 23.71 | 23.76 | -0.88% | 598,500 |
| 2025-11-25 | 23.37 | 24.07 | 23.37 | 23.97 | +3.27% | 359,200 |
| 2025-11-24 | 23.19 | 23.36 | 22.94 | 23.21 | +0.00% | 335,000 |
| 2025-11-21 | 22.50 | 23.49 | 22.44 | 23.21 | +3.52% | 369,800 |
| 2025-11-20 | 22.75 | 23.03 | 22.37 | 22.42 | -0.36% | 300,600 |
| 2025-11-19 | 22.34 | 22.61 | 22.30 | 22.50 | +0.67% | 289,600 |
| 2025-11-18 | 22.17 | 22.53 | 22.13 | 22.35 | +0.81% | 378,000 |
| 2025-11-17 | 23.06 | 23.15 | 22.12 | 22.17 | -4.27% | 450,000 |
| 2025-11-14 | 22.92 | 23.18 | 22.70 | 23.16 | +0.65% | 311,000 |
| 2025-11-13 | 22.98 | 23.38 | 22.89 | 23.01 | -0.60% | 344,600 |
| 2025-11-12 | 22.97 | 23.44 | 22.90 | 23.15 | +0.52% | 389,900 |
| 2025-11-11 | 22.93 | 23.14 | 22.80 | 23.03 | +0.48% | 244,400 |
| 2025-11-10 | 23.03 | 23.22 | 22.80 | 22.92 | -0.30% | 334,800 |
| 2025-11-07 | 22.78 | 23.01 | 22.47 | 22.99 | +1.01% | 244,200 |
| 2025-11-06 | 22.91 | 23.19 | 22.71 | 22.76 | -1.30% | 282,700 |
| 2025-11-05 | 22.83 | 23.14 | 22.56 | 23.06 | +1.77% | 395,900 |
| 2025-11-04 | 22.51 | 22.70 | 22.30 | 22.66 | -0.18% | 545,900 |
| 2025-11-03 | 22.37 | 22.70 | 22.15 | 22.70 | +1.52% | 359,200 |
| 2025-10-31 | 22.27 | 22.54 | 22.12 | 22.36 | -0.67% | 405,900 |
| 2025-10-30 | 23.31 | 23.31 | 22.38 | 22.51 | -0.09% | 507,000 |
| 2025-10-29 | 22.58 | 23.30 | 22.37 | 22.53 | -3.06% | 798,600 |
| 2025-10-28 | 23.22 | 23.41 | 22.98 | 23.24 | +0.17% | 363,700 |
| 2025-10-27 | 23.40 | 23.59 | 23.07 | 23.20 | -1.19% | 359,400 |
| 2025-10-24 | 23.05 | 23.53 | 23.04 | 23.48 | +1.29% | 321,400 |
| 2025-10-23 | 23.22 | 23.34 | 23.04 | 23.18 | -0.52% | 338,100 |
| 2025-10-22 | 23.30 | 23.60 | 23.17 | 23.30 | +0.22% | 437,200 |
| 2025-10-21 | 23.13 | 23.38 | 23.13 | 23.25 | -0.17% | 320,400 |
| 2025-10-20 | 22.48 | 23.36 | 22.47 | 23.29 | +3.65% | 352,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+6.50%). Schwächster Monat: Mär (-5.87%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von First Busey Corp (BUSE)?
29.43 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BUSE?
31.70 im Hoch und 22.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von First Busey Corp?
Historisch war der stärkste Kalendermonat von BUSE der Jun (Durchschnitt +6.50%), der schwächste der Mär (Durchschnitt -5.87%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.