34,470$
1,80%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 35,07 | 35,07 | 34,25 | 34,47 | 1,80% | 140.457,00 |
| 07.04.2026 | 33,71 | 33,99 | 33,50 | 33,86 | 0,24% | 167.244,00 |
| 06.04.2026 | 33,46 | 33,89 | 33,37 | 33,78 | 0,51% | 137.768,00 |
| 02.04.2026 | 33,09 | 33,62 | 32,96 | 33,61 | 0,06% | 138.213,00 |
| 01.04.2026 | 33,30 | 33,94 | 33,30 | 33,59 | 0,84% | 197.086,00 |
| 31.03.2026 | 33,22 | 33,40 | 32,73 | 33,31 | 1,71% | 231.476,00 |
| 30.03.2026 | 32,64 | 32,87 | 32,32 | 32,75 | 0,97% | 240.802,00 |
| 27.03.2026 | 32,53 | 32,82 | 32,14 | 32,44 | -0,70% | 269.296,00 |
| 26.03.2026 | 32,50 | 32,74 | 32,38 | 32,67 | -0,11% | 184.783,00 |
| 25.03.2026 | 33,19 | 33,28 | 32,48 | 32,70 | -0,34% | 295.250,00 |
| 24.03.2026 | 32,63 | 33,34 | 32,60 | 32,81 | -0,09% | 303.730,00 |
| 23.03.2026 | 32,80 | 33,41 | 32,16 | 32,84 | 2,59% | 251.948,00 |
| 20.03.2026 | 32,98 | 33,12 | 31,85 | 32,01 | -2,51% | 987.119,00 |
| 19.03.2026 | 32,47 | 33,05 | 31,75 | 32,84 | 0,75% | 323.547,00 |
| 18.03.2026 | 32,93 | 32,99 | 32,56 | 32,59 | -1,63% | 136.137,00 |
| 17.03.2026 | 33,90 | 34,20 | 33,12 | 33,13 | -1,16% | 122.796,00 |
| 16.03.2026 | 33,57 | 33,76 | 33,33 | 33,52 | 0,75% | 133.455,00 |
| 13.03.2026 | 33,37 | 33,74 | 32,77 | 33,27 | 0,57% | 175.067,00 |
| 12.03.2026 | 32,54 | 33,16 | 32,20 | 33,08 | 0,06% | 125.718,00 |
| 11.03.2026 | 33,68 | 34,04 | 32,84 | 33,06 | -2,36% | 122.763,00 |
| 10.03.2026 | 34,00 | 34,53 | 33,44 | 33,86 | 0,09% | 165.861,00 |
| 09.03.2026 | 33,07 | 33,95 | 32,78 | 33,83 | -1,14% | 181.853,00 |
| 06.03.2026 | 33,96 | 34,35 | 33,44 | 34,22 | -1,55% | 145.519,00 |
| 05.03.2026 | 34,53 | 35,31 | 34,53 | 34,76 | -1,72% | 116.684,00 |
| 04.03.2026 | 35,60 | 35,76 | 35,06 | 35,37 | 0,20% | 99.572,00 |
| 03.03.2026 | 34,65 | 35,40 | 34,44 | 35,30 | -0,17% | 95.422,00 |
| 02.03.2026 | 34,40 | 35,50 | 34,19 | 35,36 | 1,78% | 160.869,00 |
| 27.02.2026 | 35,32 | 35,73 | 34,42 | 34,74 | -3,34% | 193.921,00 |
| 26.02.2026 | 36,25 | 36,49 | 35,48 | 35,94 | 0,11% | 191.992,00 |
| 25.02.2026 | 35,69 | 36,02 | 35,44 | 35,90 | 1,36% | 194.946,00 |
| 24.02.2026 | 35,51 | 35,55 | 35,18 | 35,42 | -4,19% | 116.867,00 |
| 20.02.2026 | 36,76 | 37,15 | 36,37 | 36,97 | 0,65% | 146.195,00 |
| 19.02.2026 | 36,11 | 37,10 | 36,11 | 36,73 | 1,10% | 151.582,00 |
| 18.02.2026 | 36,58 | 37,30 | 36,16 | 36,33 | -0,91% | 204.735,00 |
| 17.02.2026 | 36,34 | 37,13 | 35,19 | 36,67 | 0,10% | 194.055,00 |
| 13.02.2026 | 35,86 | 36,81 | 35,18 | 36,63 | 2,01% | 207.942,00 |
| 12.02.2026 | 36,31 | 36,50 | 35,44 | 35,91 | -0,28% | 193.612,00 |
| 11.02.2026 | 36,33 | 36,39 | 35,73 | 36,01 | -0,11% | 99.585,00 |
| 10.02.2026 | 36,10 | 36,97 | 35,75 | 36,05 | -0,50% | 120.331,00 |
| 09.02.2026 | 36,63 | 36,67 | 36,20 | 36,23 | -1,01% | 110.748,00 |
| 06.02.2026 | 36,95 | 37,30 | 36,58 | 36,60 | 0,05% | 140.812,00 |
| 05.02.2026 | 36,73 | 37,08 | 36,18 | 36,58 | -0,25% | 99.325,00 |
| 04.02.2026 | 36,58 | 37,39 | 36,58 | 36,67 | 0,96% | 173.876,00 |
| 03.02.2026 | 35,98 | 36,86 | 35,66 | 36,32 | -0,06% | 128.658,00 |
| 02.02.2026 | 35,22 | 36,39 | 35,22 | 36,34 | 3,39% | 117.794,00 |
| 30.01.2026 | 34,65 | 35,45 | 34,65 | 35,15 | 0,66% | 163.229,00 |
| 29.01.2026 | 34,25 | 34,97 | 34,25 | 34,92 | 2,28% | 103.676,00 |
| 28.01.2026 | 34,98 | 35,12 | 33,99 | 34,14 | -2,29% | 98.234,00 |
| 27.01.2026 | 34,88 | 35,39 | 34,83 | 34,94 | 0,03% | 113.185,00 |
| 26.01.2026 | 34,71 | 35,39 | 34,43 | 34,93 | -1,22% | 167.723,00 |
| 22.01.2026 | 34,84 | 36,43 | 34,84 | 35,36 | 0,97% | 155.566,00 |
| 21.01.2026 | 33,82 | 35,11 | 33,82 | 35,02 | 5,01% | 132.001,00 |
| 20.01.2026 | 33,37 | 33,66 | 33,16 | 33,35 | -1,51% | 89.475,00 |
| 16.01.2026 | 34,10 | 34,18 | 33,31 | 33,86 | 0,00% | 133.234,00 |
| 15.01.2026 | 35,10 | 35,10 | 33,23 | 33,86 | 2,54% | 92.865,00 |
| 14.01.2026 | 32,52 | 33,08 | 32,52 | 33,02 | 1,48% | 74.994,00 |
| 13.01.2026 | 32,85 | 32,85 | 32,39 | 32,54 | -0,67% | 95.031,00 |
| 12.01.2026 | 32,82 | 32,90 | 32,51 | 32,76 | -0,82% | 63.724,00 |
| 09.01.2026 | 33,52 | 33,70 | 32,94 | 33,03 | -1,46% | 85.453,00 |
| 08.01.2026 | 32,45 | 33,76 | 32,45 | 33,52 | 2,57% | 105.046,00 |
| 07.01.2026 | 32,83 | 32,83 | 32,27 | 32,68 | -0,40% | 226.094,00 |
| 06.01.2026 | 32,65 | 32,90 | 32,18 | 32,81 | -0,09% | 110.869,00 |
| 05.01.2026 | 32,12 | 33,27 | 32,12 | 32,84 | 2,02% | 123.301,00 |
| 02.01.2026 | 32,47 | 32,90 | 31,96 | 32,19 | -1,05% | 126.551,00 |
| 31.12.2025 | 32,66 | 33,44 | 32,31 | 32,53 | -0,73% | 174.267,00 |
| 30.12.2025 | 33,22 | 33,22 | 32,76 | 32,77 | -1,44% | 93.679,00 |
| 29.12.2025 | 33,21 | 33,63 | 32,92 | 33,25 | 0,39% | 137.218,00 |
| 26.12.2025 | 33,43 | 33,74 | 33,10 | 33,12 | -1,22% | 81.970,00 |
| 24.12.2025 | 33,66 | 33,76 | 33,53 | 33,53 | -0,27% | 36.262,00 |
| 23.12.2025 | 33,72 | 34,28 | 33,60 | 33,62 | -0,74% | 116.527,00 |
| 22.12.2025 | 34,16 | 34,40 | 33,75 | 33,87 | -0,73% | 134.012,00 |
| 19.12.2025 | 34,98 | 34,99 | 33,88 | 34,12 | -2,76% | 282.468,00 |
| 18.12.2025 | 35,30 | 35,44 | 34,94 | 35,09 | 0,14% | 187.551,00 |
| 17.12.2025 | 35,24 | 35,67 | 34,80 | 35,04 | -0,82% | 273.952,00 |
| 16.12.2025 | 35,10 | 35,51 | 34,91 | 35,33 | 0,17% | 158.599,00 |
| 15.12.2025 | 35,09 | 35,29 | 34,73 | 35,27 | 1,18% | 119.949,00 |
| 12.12.2025 | 35,02 | 35,12 | 34,41 | 34,86 | -0,11% | 140.057,00 |
| 11.12.2025 | 34,40 | 35,21 | 34,04 | 34,90 | 1,13% | 192.748,00 |
| 10.12.2025 | 33,62 | 34,67 | 33,32 | 34,51 | 2,59% | 158.980,00 |
| 09.12.2025 | 33,67 | 34,09 | 33,25 | 33,64 | 0,18% | 132.595,00 |
| 08.12.2025 | 33,63 | 33,84 | 33,23 | 33,58 | 0,24% | 106.890,00 |
| 05.12.2025 | 33,78 | 34,03 | 33,27 | 33,50 | -1,24% | 74.872,00 |
| 04.12.2025 | 33,84 | 34,12 | 33,77 | 33,92 | -0,21% | 82.329,00 |
| 03.12.2025 | 33,33 | 34,10 | 32,95 | 33,99 | 2,53% | 119.255,00 |
| 02.12.2025 | 33,68 | 33,79 | 32,96 | 33,15 | -0,90% | 89.760,00 |
| 01.12.2025 | 32,35 | 33,48 | 32,35 | 33,45 | 2,45% | 174.154,00 |
| 28.11.2025 | 32,69 | 32,87 | 32,35 | 32,65 | -0,21% | 86.266,00 |
| 26.11.2025 | 32,91 | 33,09 | 32,39 | 32,72 | -0,97% | 333.225,00 |
| 25.11.2025 | 31,66 | 33,21 | 31,21 | 33,04 | 5,06% | 211.299,00 |
| 24.11.2025 | 31,32 | 31,67 | 30,89 | 31,45 | 2,78% | 236.103,00 |
| 20.11.2025 | 30,65 | 31,03 | 30,38 | 30,60 | 0,82% | 123.691,00 |
| 19.11.2025 | 30,08 | 30,39 | 29,83 | 30,35 | 0,90% | 124.104,00 |
| 18.11.2025 | 30,09 | 30,40 | 30,01 | 30,08 | 0,00% | 139.406,00 |
| 17.11.2025 | 31,08 | 31,08 | 29,90 | 30,08 | -3,16% | 118.708,00 |
| 13.11.2025 | 31,08 | 31,32 | 30,81 | 31,06 | -0,21% | 115.098,00 |
| 12.11.2025 | 31,15 | 31,38 | 30,56 | 31,13 | 0,08% | 58.460,00 |
| 11.11.2025 | 31,17 | 31,28 | 30,46 | 31,10 | -0,11% | 67.425,00 |
| 10.11.2025 | 30,60 | 31,16 | 30,58 | 31,14 | 1,62% | 69.728,00 |
| 07.11.2025 | 30,52 | 30,75 | 30,43 | 30,64 | 0,39% | 67.151,00 |
| 06.11.2025 | 30,62 | 30,73 | 30,36 | 30,52 | -0,94% | 54.014,00 |