58,500€
-5,26%
Echtzeit-Aktienkurs Independent Bank Group
Bid:
Ask:
Aktienkurse zur Independent Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 61,75 | 62,00 | 61,50 | 61,50 | -0,40% | - |
| 21.11.2024 | 60,00 | 62,00 | 59,50 | 61,75 | 2,92% | - |
| 20.11.2024 | 59,75 | 60,25 | 58,75 | 60,00 | 0,42% | - |
| 19.11.2024 | 59,50 | 60,00 | 59,00 | 59,75 | 0,42% | - |
| 18.11.2024 | 60,50 | 60,50 | 59,50 | 59,50 | -1,65% | - |
| 15.11.2024 | 60,50 | 61,50 | 59,75 | 60,50 | 0,00% | - |
| 14.11.2024 | 61,00 | 61,50 | 60,25 | 60,50 | -0,82% | - |
| 13.11.2024 | 61,00 | 62,50 | 60,50 | 61,00 | 0,00% | - |
| 12.11.2024 | 62,50 | 63,25 | 60,75 | 61,00 | -2,40% | - |
| 11.11.2024 | 61,00 | 63,75 | 61,00 | 62,50 | 2,46% | - |
| 08.11.2024 | 59,50 | 61,25 | 59,50 | 61,00 | 2,52% | - |
| 07.11.2024 | 61,75 | 62,00 | 59,00 | 59,50 | -3,64% | - |
| 06.11.2024 | 55,00 | 62,25 | 53,75 | 61,75 | 16,51% | - |
| 05.11.2024 | 52,50 | 53,50 | 52,25 | 53,00 | 0,95% | - |
| 04.11.2024 | 53,00 | 53,50 | 52,00 | 52,50 | -0,94% | - |
| 01.11.2024 | 53,50 | 54,25 | 53,00 | 53,00 | -1,40% | - |
| 31.10.2024 | 54,50 | 55,25 | 53,75 | 53,75 | -2,27% | - |
| 30.10.2024 | 54,00 | 55,75 | 53,50 | 55,00 | 1,85% | - |
| 29.10.2024 | 54,75 | 54,75 | 54,00 | 54,00 | -1,37% | - |
| 28.10.2024 | 53,00 | 54,75 | 52,75 | 54,75 | 3,30% | - |
| 25.10.2024 | 54,50 | 54,75 | 52,75 | 53,00 | -2,75% | - |
| 24.10.2024 | 53,50 | 55,00 | 53,25 | 54,50 | 1,87% | - |
| 23.10.2024 | 54,00 | 54,50 | 53,25 | 53,50 | -0,93% | - |
| 22.10.2024 | 53,25 | 54,75 | 53,00 | 54,00 | 1,41% | - |
| 21.10.2024 | 55,75 | 56,25 | 53,00 | 53,25 | -4,48% | 100,00 |
| 18.10.2024 | 57,00 | 57,25 | 55,75 | 55,75 | -2,19% | - |
| 17.10.2024 | 56,50 | 57,50 | 56,50 | 57,00 | 0,88% | - |
| 16.10.2024 | 56,00 | 57,50 | 55,50 | 56,50 | 0,89% | - |
| 15.10.2024 | 54,50 | 57,25 | 54,25 | 56,00 | 2,75% | - |
| 14.10.2024 | 54,25 | 55,50 | 54,00 | 54,50 | 0,46% | - |
| 11.10.2024 | 51,75 | 54,75 | 51,75 | 54,25 | 4,83% | - |
| 10.10.2024 | 52,50 | 52,75 | 51,75 | 51,75 | -1,43% | - |
| 09.10.2024 | 51,65 | 53,00 | 51,00 | 52,50 | 1,84% | - |
| 08.10.2024 | 51,50 | 52,50 | 51,50 | 51,55 | 0,10% | - |
| 07.10.2024 | 52,25 | 52,50 | 51,50 | 51,50 | -1,44% | - |
| 04.10.2024 | 50,85 | 52,75 | 50,50 | 52,25 | 2,75% | - |
| 03.10.2024 | 50,50 | 51,25 | 49,90 | 50,85 | 0,69% | - |
| 02.10.2024 | 50,50 | 51,75 | 50,00 | 50,50 | 0,00% | - |
| 01.10.2024 | 52,00 | 52,50 | 49,80 | 50,50 | -2,88% | - |
| 30.09.2024 | 50,95 | 52,50 | 50,50 | 52,00 | 2,06% | - |
| 27.09.2024 | 50,65 | 51,75 | 50,25 | 50,95 | 0,59% | - |
| 26.09.2024 | 50,55 | 51,50 | 50,25 | 50,65 | 0,20% | - |
| 25.09.2024 | 51,65 | 51,70 | 50,25 | 50,55 | -2,13% | - |
| 24.09.2024 | 53,00 | 53,50 | 51,65 | 51,65 | -2,55% | - |
| 23.09.2024 | 52,75 | 53,50 | 52,50 | 53,00 | 0,47% | - |
| 20.09.2024 | 54,50 | 55,00 | 52,00 | 52,75 | -3,21% | - |
| 19.09.2024 | 53,50 | 55,75 | 53,25 | 54,50 | 1,87% | - |
| 18.09.2024 | 53,50 | 55,25 | 52,75 | 53,50 | 0,00% | - |
| 17.09.2024 | 52,75 | 54,75 | 52,50 | 53,50 | 0,94% | - |
| 16.09.2024 | 51,45 | 53,25 | 50,75 | 53,00 | 3,01% | - |
| 13.09.2024 | 49,50 | 51,80 | 49,50 | 51,45 | 3,94% | - |
| 12.09.2024 | 49,80 | 49,90 | 49,20 | 49,50 | -0,60% | - |
| 11.09.2024 | 50,35 | 50,35 | 48,10 | 49,80 | -1,09% | - |
| 10.09.2024 | 50,80 | 51,25 | 49,10 | 50,35 | -0,89% | - |
| 09.09.2024 | 50,35 | 51,25 | 50,25 | 50,80 | -1,36% | - |
| 06.09.2024 | 51,50 | 52,50 | 50,25 | 51,50 | 0,00% | - |
| 05.09.2024 | 51,75 | 52,50 | 51,25 | 51,50 | -0,48% | - |
| 04.09.2024 | 52,00 | 52,75 | 51,25 | 51,75 | -0,48% | - |
| 03.09.2024 | 52,75 | 53,00 | 51,75 | 52,00 | -1,42% | - |
| 02.09.2024 | 52,50 | 52,75 | 52,25 | 52,75 | 0,48% | - |
| 30.08.2024 | 52,50 | 53,50 | 52,25 | 52,50 | 0,00% | - |
| 29.08.2024 | 51,75 | 53,25 | 51,50 | 52,50 | 1,45% | - |
| 28.08.2024 | 51,00 | 52,50 | 50,75 | 51,75 | 0,49% | - |
| 27.08.2024 | 51,50 | 51,75 | 51,00 | 51,50 | -0,48% | - |
| 26.08.2024 | 51,75 | 52,75 | 51,25 | 51,75 | -0,48% | - |
| 23.08.2024 | 49,20 | 52,75 | 48,90 | 52,00 | 5,26% | - |
| 22.08.2024 | 49,00 | 49,90 | 49,00 | 49,40 | 0,61% | - |
| 21.08.2024 | 49,50 | 49,60 | 48,80 | 49,10 | 0,00% | - |
| 20.08.2024 | 49,95 | 50,25 | 49,00 | 49,10 | -1,70% | - |
| 19.08.2024 | 49,85 | 50,15 | 49,50 | 49,95 | 0,20% | - |
| 16.08.2024 | 49,20 | 50,25 | 49,00 | 49,85 | 1,53% | - |
| 15.08.2024 | 47,50 | 49,70 | 47,50 | 49,10 | 3,15% | - |
| 14.08.2024 | 47,70 | 47,80 | 46,40 | 47,60 | -0,21% | - |
| 13.08.2024 | 47,20 | 47,80 | 46,60 | 47,70 | 1,06% | - |
| 12.08.2024 | 47,80 | 48,10 | 46,90 | 47,20 | -1,05% | - |
| 09.08.2024 | 48,00 | 48,20 | 47,50 | 47,70 | -0,62% | - |
| 08.08.2024 | 47,60 | 48,10 | 47,50 | 48,00 | 1,27% | - |
| 07.08.2024 | 47,40 | 48,60 | 47,20 | 47,40 | -0,21% | - |
| 06.08.2024 | 47,00 | 48,20 | 46,80 | 47,50 | 1,06% | - |
| 05.08.2024 | 49,00 | 49,00 | 45,20 | 47,00 | -4,28% | - |
| 02.08.2024 | 51,50 | 51,75 | 48,10 | 49,10 | -5,12% | - |
| 01.08.2024 | 54,50 | 54,75 | 51,75 | 51,75 | -5,48% | - |
| 31.07.2024 | 54,75 | 56,25 | 54,00 | 54,75 | -0,45% | - |
| 30.07.2024 | 54,50 | 55,00 | 54,25 | 55,00 | 0,46% | - |
| 29.07.2024 | 55,25 | 55,25 | 54,25 | 54,75 | -0,90% | - |
| 26.07.2024 | 53,50 | 55,25 | 53,50 | 55,25 | 2,31% | - |
| 25.07.2024 | 51,00 | 54,00 | 50,75 | 54,00 | 5,88% | - |
| 24.07.2024 | 52,00 | 52,25 | 50,75 | 51,00 | -2,39% | - |
| 23.07.2024 | 50,40 | 52,25 | 50,25 | 52,25 | 2,96% | - |
| 22.07.2024 | 49,85 | 51,25 | 49,20 | 50,75 | 1,81% | - |
| 19.07.2024 | 49,30 | 50,50 | 49,20 | 49,85 | 0,71% | - |
| 18.07.2024 | 50,75 | 51,75 | 49,20 | 49,50 | -2,94% | - |
| 17.07.2024 | 49,85 | 51,50 | 49,30 | 51,00 | 2,10% | - |
| 16.07.2024 | 47,60 | 49,95 | 47,60 | 49,95 | 4,72% | - |
| 15.07.2024 | 45,60 | 47,90 | 45,60 | 47,70 | 3,92% | - |
| 12.07.2024 | 43,10 | 46,10 | 43,10 | 45,90 | 0,88% | - |
| 11.07.2024 | 43,20 | 45,60 | 42,90 | 45,50 | 5,08% | - |
| 10.07.2024 | 42,30 | 43,30 | 42,00 | 43,30 | 2,36% | - |
| 09.07.2024 | 41,50 | 42,40 | 41,10 | 42,30 | 1,44% | - |
| 08.07.2024 | 41,30 | 42,10 | 41,30 | 41,70 | 0,97% | - |