35,200€
-1,40%
Echtzeit-Aktienkurs Independent Bank Group
Bid:
Ask:
Aktienkurse zur Independent Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 35,70 | 37,00 | 35,00 | 35,20 | -1,40% | - |
| 29.04.2024 | 36,80 | 37,50 | 35,60 | 35,70 | -2,99% | - |
| 26.04.2024 | 36,60 | 37,60 | 36,50 | 36,80 | 0,55% | - |
| 25.04.2024 | 38,50 | 38,50 | 36,50 | 36,60 | -4,19% | - |
| 24.04.2024 | 37,90 | 38,50 | 36,50 | 38,20 | 0,79% | - |
| 23.04.2024 | 39,30 | 40,10 | 37,00 | 37,90 | -3,56% | - |
| 22.04.2024 | 39,10 | 40,30 | 38,90 | 39,30 | 0,51% | - |
| 19.04.2024 | 37,70 | 39,20 | 37,30 | 39,10 | 3,71% | - |
| 18.04.2024 | 37,10 | 37,90 | 37,00 | 37,70 | 1,07% | - |
| 17.04.2024 | 36,90 | 37,80 | 36,80 | 37,30 | 0,81% | - |
| 16.04.2024 | 38,00 | 38,00 | 36,80 | 37,00 | -2,63% | - |
| 15.04.2024 | 37,90 | 38,80 | 37,40 | 38,00 | -0,26% | - |
| 12.04.2024 | 38,00 | 38,50 | 37,80 | 38,10 | 0,26% | - |
| 11.04.2024 | 37,90 | 38,60 | 37,30 | 38,00 | 0,00% | - |
| 10.04.2024 | 39,90 | 39,90 | 37,50 | 38,00 | -4,52% | - |
| 09.04.2024 | 39,10 | 39,90 | 39,10 | 39,80 | 1,79% | - |
| 08.04.2024 | 39,10 | 39,70 | 39,10 | 39,10 | 0,00% | - |
| 05.04.2024 | 39,50 | 39,70 | 38,90 | 39,10 | -0,76% | - |
| 04.04.2024 | 39,50 | 40,50 | 39,30 | 39,40 | -0,25% | - |
| 03.04.2024 | 39,90 | 39,90 | 39,10 | 39,50 | -1,00% | - |
| 02.04.2024 | 40,90 | 40,90 | 39,50 | 39,90 | -5,67% | - |
| 28.03.2024 | 42,30 | 42,80 | 41,80 | 42,30 | 0,00% | - |
| 27.03.2024 | 40,30 | 42,30 | 40,30 | 42,30 | 4,96% | - |
| 26.03.2024 | 40,30 | 41,10 | 40,10 | 40,30 | -0,49% | - |
| 25.03.2024 | 40,30 | 41,20 | 40,30 | 40,50 | 0,50% | - |
| 22.03.2024 | 41,90 | 42,30 | 40,30 | 40,30 | -4,05% | - |
| 21.03.2024 | 40,90 | 42,10 | 40,30 | 42,00 | 2,69% | - |
| 20.03.2024 | 39,10 | 41,30 | 38,70 | 40,90 | 4,87% | - |
| 19.03.2024 | 38,70 | 39,70 | 38,70 | 39,00 | 0,78% | - |
| 18.03.2024 | 38,80 | 39,50 | 38,40 | 38,70 | 0,00% | - |
| 15.03.2024 | 39,10 | 39,70 | 38,70 | 38,70 | -1,02% | - |
| 14.03.2024 | 40,90 | 40,90 | 38,90 | 39,10 | -3,46% | - |
| 13.03.2024 | 40,90 | 41,60 | 40,30 | 40,50 | -0,74% | - |
| 12.03.2024 | 41,50 | 41,50 | 40,50 | 40,80 | -1,69% | - |
| 11.03.2024 | 41,50 | 42,10 | 41,10 | 41,50 | 0,00% | - |
| 08.03.2024 | 41,10 | 41,90 | 41,10 | 41,50 | 0,97% | - |
| 07.03.2024 | 41,50 | 42,70 | 40,70 | 41,10 | -0,96% | - |
| 06.03.2024 | 41,70 | 42,30 | 40,10 | 41,50 | 0,00% | - |
| 05.03.2024 | 39,40 | 41,70 | 38,90 | 41,50 | 5,33% | - |
| 04.03.2024 | 39,90 | 40,60 | 39,10 | 39,40 | -1,75% | - |
| 01.03.2024 | 40,50 | 40,50 | 39,10 | 40,10 | -0,99% | - |
| 29.02.2024 | 39,50 | 41,10 | 39,50 | 40,50 | 2,53% | - |
| 28.02.2024 | 40,20 | 40,40 | 39,50 | 39,50 | -1,50% | - |
| 27.02.2024 | 40,20 | 41,00 | 40,10 | 40,10 | -0,50% | - |
| 26.02.2024 | 40,90 | 41,20 | 39,90 | 40,30 | -1,47% | - |
| 23.02.2024 | 40,70 | 41,50 | 40,40 | 40,90 | 0,00% | - |
| 22.02.2024 | 41,30 | 41,70 | 40,60 | 40,90 | -0,97% | - |
| 21.02.2024 | 41,50 | 41,70 | 40,90 | 41,30 | -0,48% | - |
| 20.02.2024 | 42,50 | 42,50 | 41,30 | 41,50 | -2,35% | - |
| 19.02.2024 | 42,50 | 42,60 | 42,50 | 42,50 | -0,47% | - |
| 16.02.2024 | 43,80 | 43,90 | 42,50 | 42,70 | -2,51% | - |
| 15.02.2024 | 42,10 | 44,30 | 41,90 | 43,80 | 4,04% | - |
| 14.02.2024 | 41,70 | 42,60 | 41,30 | 42,10 | 0,96% | - |
| 13.02.2024 | 43,10 | 43,10 | 40,90 | 41,70 | -3,02% | - |
| 12.02.2024 | 42,10 | 43,50 | 41,90 | 43,00 | 2,63% | - |
| 09.02.2024 | 40,90 | 42,10 | 40,50 | 41,90 | 1,45% | - |
| 08.02.2024 | 40,90 | 41,40 | 40,50 | 41,30 | 0,49% | - |
| 07.02.2024 | 41,70 | 41,90 | 40,30 | 41,10 | -0,96% | - |
| 06.02.2024 | 41,70 | 42,50 | 41,10 | 41,50 | -0,95% | - |
| 05.02.2024 | 42,30 | 42,30 | 41,30 | 41,90 | -0,95% | - |
| 02.02.2024 | 42,30 | 42,70 | 41,40 | 42,30 | -0,24% | - |
| 01.02.2024 | 44,70 | 45,20 | 41,30 | 42,40 | -5,36% | - |
| 31.01.2024 | 47,00 | 47,40 | 44,70 | 44,80 | -5,68% | - |
| 30.01.2024 | 48,40 | 48,40 | 46,90 | 47,50 | -1,45% | - |
| 29.01.2024 | 47,30 | 48,40 | 47,30 | 48,20 | 1,69% | - |
| 26.01.2024 | 46,60 | 47,60 | 46,40 | 47,40 | 1,72% | - |
| 25.01.2024 | 46,90 | 47,90 | 45,90 | 46,60 | -0,43% | - |
| 24.01.2024 | 47,00 | 48,30 | 46,50 | 46,80 | -0,43% | - |
| 23.01.2024 | 46,00 | 48,10 | 45,80 | 47,00 | -3,49% | - |
| 22.01.2024 | 46,80 | 48,70 | 46,80 | 48,70 | 4,28% | - |
| 19.01.2024 | 45,60 | 46,80 | 45,00 | 46,70 | 2,41% | - |
| 18.01.2024 | 45,10 | 45,90 | 44,50 | 45,60 | 1,11% | - |
| 17.01.2024 | 45,60 | 45,90 | 44,30 | 45,10 | -1,31% | - |
| 16.01.2024 | 46,40 | 46,90 | 45,70 | 45,70 | -1,51% | - |
| 15.01.2024 | 46,40 | 46,40 | 46,30 | 46,40 | 0,00% | - |
| 12.01.2024 | 46,80 | 47,60 | 45,90 | 46,40 | -0,85% | - |
| 11.01.2024 | 46,60 | 46,90 | 45,30 | 46,80 | 0,43% | - |
| 10.01.2024 | 46,60 | 46,70 | 45,70 | 46,60 | -0,21% | - |
| 09.01.2024 | 47,00 | 47,00 | 45,80 | 46,70 | -0,43% | - |
| 08.01.2024 | 46,00 | 47,00 | 45,50 | 46,90 | 2,18% | - |
| 05.01.2024 | 45,50 | 47,10 | 45,50 | 45,90 | 0,66% | - |
| 04.01.2024 | 45,70 | 46,00 | 45,00 | 45,60 | -0,22% | - |
| 03.01.2024 | 46,90 | 46,90 | 45,50 | 45,70 | -2,56% | - |
| 02.01.2024 | 47,40 | 47,90 | 45,90 | 46,90 | -1,05% | - |
| 29.12.2023 | 47,40 | 47,40 | 47,20 | 47,40 | 0,00% | - |
| 28.12.2023 | 47,40 | 47,90 | 46,70 | 47,40 | -0,42% | - |
| 27.12.2023 | 47,00 | 47,70 | 46,80 | 47,60 | 1,28% | - |
| 22.12.2023 | 45,90 | 47,10 | 44,70 | 47,00 | 2,17% | - |
| 21.12.2023 | 45,10 | 46,10 | 44,50 | 46,00 | 1,77% | - |
| 20.12.2023 | 45,40 | 46,50 | 44,70 | 45,20 | -0,44% | - |
| 19.12.2023 | 44,80 | 45,70 | 44,20 | 45,40 | 1,34% | - |
| 18.12.2023 | 44,90 | 45,60 | 44,40 | 44,80 | -0,22% | - |
| 15.12.2023 | 44,50 | 45,70 | 43,80 | 44,90 | 0,90% | - |
| 14.12.2023 | 43,20 | 45,60 | 42,90 | 44,50 | 3,25% | - |
| 13.12.2023 | 40,10 | 43,10 | 39,70 | 43,10 | 7,48% | - |
| 12.12.2023 | 40,10 | 40,80 | 39,70 | 40,10 | 0,00% | - |
| 11.12.2023 | 39,80 | 40,30 | 39,70 | 40,10 | 0,50% | - |
| 08.12.2023 | 39,30 | 40,10 | 39,10 | 39,90 | 1,79% | - |
| 07.12.2023 | 38,40 | 39,30 | 38,00 | 39,20 | 2,08% | - |
| 06.12.2023 | 37,80 | 39,50 | 37,60 | 38,40 | 2,13% | - |