35,140$
0,46%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 34,51 | 35,78 | 34,51 | 35,14 | 0,46% | 209.827,00 |
| 19.12.2024 | 35,94 | 36,65 | 34,81 | 34,98 | -1,41% | 78.838,00 |
| 18.12.2024 | 37,77 | 38,04 | 35,27 | 35,48 | -4,90% | 140.739,00 |
| 17.12.2024 | 37,89 | 38,10 | 36,95 | 37,31 | -2,05% | 127.046,00 |
| 16.12.2024 | 37,98 | 38,30 | 37,67 | 38,09 | 0,32% | 47.949,00 |
| 13.12.2024 | 37,67 | 38,05 | 37,04 | 37,97 | 0,82% | 62.909,00 |
| 12.12.2024 | 38,02 | 38,13 | 37,33 | 37,66 | -1,21% | 49.049,00 |
| 11.12.2024 | 38,33 | 38,91 | 37,74 | 38,12 | 0,85% | 91.905,00 |
| 10.12.2024 | 37,57 | 38,41 | 36,78 | 37,80 | 1,37% | 64.283,00 |
| 09.12.2024 | 37,97 | 38,33 | 37,29 | 37,29 | -1,92% | 56.954,00 |
| 06.12.2024 | 38,34 | 38,38 | 37,43 | 38,02 | -0,18% | 54.240,00 |
| 05.12.2024 | 38,41 | 38,87 | 37,98 | 38,09 | -0,42% | 55.175,00 |
| 04.12.2024 | 37,63 | 38,30 | 37,42 | 38,25 | 1,49% | 52.455,00 |
| 03.12.2024 | 37,73 | 38,27 | 37,35 | 37,69 | -0,29% | 70.154,00 |
| 02.12.2024 | 37,61 | 38,31 | 37,21 | 37,80 | 0,45% | 69.709,00 |
| 29.11.2024 | 37,96 | 38,11 | 37,27 | 37,63 | -0,82% | 53.142,00 |
| 27.11.2024 | 38,71 | 39,22 | 37,86 | 37,94 | -0,89% | 68.879,00 |
| 26.11.2024 | 38,46 | 38,54 | 37,95 | 38,28 | -1,52% | 72.471,00 |
| 25.11.2024 | 38,88 | 40,32 | 36,67 | 38,87 | 0,96% | 109.633,00 |
| 22.11.2024 | 38,24 | 38,70 | 37,97 | 38,50 | 3,86% | 61.278,00 |
| 20.11.2024 | 37,05 | 37,34 | 36,54 | 37,07 | -0,59% | 59.243,00 |
| 19.11.2024 | 36,47 | 37,37 | 36,24 | 37,29 | 0,78% | 46.036,00 |
| 18.11.2024 | 37,75 | 37,90 | 36,98 | 37,00 | -1,96% | 57.721,00 |
| 15.11.2024 | 38,21 | 38,59 | 37,13 | 37,74 | -0,47% | 74.957,00 |
| 14.11.2024 | 38,45 | 38,45 | 37,68 | 37,92 | -0,63% | 66.901,00 |
| 13.11.2024 | 38,96 | 39,46 | 38,01 | 38,16 | -0,99% | 200.660,00 |
| 12.11.2024 | 38,62 | 39,52 | 38,43 | 38,54 | -1,18% | 92.836,00 |
| 11.11.2024 | 37,96 | 39,16 | 37,88 | 39,00 | 4,64% | 68.211,00 |
| 08.11.2024 | 36,91 | 37,70 | 36,57 | 37,27 | 1,39% | 51.780,00 |
| 07.11.2024 | 37,69 | 37,91 | 36,42 | 36,76 | -3,72% | 142.676,00 |
| 06.11.2024 | 35,93 | 38,25 | 35,44 | 38,18 | 15,10% | 252.661,00 |
| 05.11.2024 | 32,54 | 33,20 | 31,79 | 33,17 | 1,65% | 110.001,00 |
| 04.11.2024 | 32,69 | 32,98 | 32,21 | 32,63 | -0,82% | 51.649,00 |
| 01.11.2024 | 33,13 | 33,24 | 32,49 | 32,90 | 0,34% | 87.284,00 |
| 31.10.2024 | 33,59 | 33,68 | 32,79 | 32,79 | -2,27% | 47.910,00 |
| 30.10.2024 | 33,07 | 34,08 | 33,07 | 33,55 | 0,99% | 53.838,00 |
| 29.10.2024 | 32,99 | 33,52 | 32,99 | 33,22 | 0,15% | 49.195,00 |
| 28.10.2024 | 33,03 | 33,64 | 32,37 | 33,17 | 1,81% | 134.691,00 |
| 25.10.2024 | 33,06 | 33,49 | 32,50 | 32,58 | -0,49% | 86.075,00 |
| 24.10.2024 | 31,95 | 33,31 | 31,18 | 32,74 | -1,47% | 194.692,00 |
| 23.10.2024 | 33,27 | 33,64 | 32,83 | 33,23 | -0,87% | 49.197,00 |
| 22.10.2024 | 32,95 | 33,59 | 32,80 | 33,52 | 1,51% | 140.302,00 |
| 21.10.2024 | 34,32 | 34,32 | 32,88 | 33,02 | -3,22% | 66.938,00 |
| 18.10.2024 | 34,96 | 34,96 | 34,00 | 34,12 | -2,35% | 46.353,00 |
| 17.10.2024 | 34,77 | 35,07 | 34,37 | 34,94 | 0,52% | 45.699,00 |
| 16.10.2024 | 34,47 | 35,08 | 33,28 | 34,76 | 1,85% | 59.151,00 |
| 15.10.2024 | 33,52 | 35,00 | 33,52 | 34,13 | 2,12% | 51.787,00 |
| 14.10.2024 | 33,23 | 33,79 | 32,87 | 33,42 | 0,45% | 62.528,00 |
| 11.10.2024 | 32,26 | 33,60 | 32,26 | 33,27 | 3,81% | 86.457,00 |
| 10.10.2024 | 31,93 | 32,31 | 31,76 | 32,05 | -0,80% | 54.601,00 |
| 09.10.2024 | 32,05 | 32,94 | 32,05 | 32,31 | 0,81% | 87.015,00 |
| 08.10.2024 | 32,05 | 32,41 | 31,86 | 32,05 | 0,47% | 48.012,00 |
| 07.10.2024 | 32,15 | 32,30 | 31,82 | 31,90 | -1,48% | 43.317,00 |
| 04.10.2024 | 31,88 | 32,40 | 31,70 | 32,38 | 3,15% | 65.014,00 |
| 03.10.2024 | 31,35 | 31,61 | 30,95 | 31,39 | -0,29% | 54.170,00 |
| 02.10.2024 | 32,13 | 32,42 | 31,35 | 31,48 | -2,81% | 73.320,00 |
| 01.10.2024 | 33,11 | 33,11 | 31,96 | 32,39 | -2,88% | 114.180,00 |
| 30.09.2024 | 32,11 | 33,71 | 32,11 | 33,35 | 3,96% | 169.512,00 |
| 27.09.2024 | 32,85 | 32,85 | 31,94 | 32,08 | -1,17% | 230.192,00 |
| 26.09.2024 | 32,86 | 32,98 | 32,46 | 32,46 | -0,43% | 55.563,00 |
| 25.09.2024 | 33,15 | 33,15 | 32,54 | 32,60 | -1,51% | 86.808,00 |
| 24.09.2024 | 33,78 | 33,90 | 32,96 | 33,10 | -2,04% | 72.515,00 |
| 23.09.2024 | 34,00 | 34,67 | 33,45 | 33,79 | -0,30% | 80.963,00 |
| 20.09.2024 | 35,16 | 35,34 | 33,86 | 33,89 | -3,97% | 137.727,00 |
| 19.09.2024 | 34,99 | 35,61 | 34,62 | 35,29 | 2,89% | 135.609,00 |
| 18.09.2024 | 34,07 | 35,79 | 33,65 | 34,30 | 0,76% | 76.632,00 |
| 17.09.2024 | 34,34 | 35,22 | 33,95 | 34,04 | 0,27% | 102.080,00 |
| 16.09.2024 | 33,70 | 34,31 | 33,45 | 33,95 | 0,98% | 91.546,00 |
| 13.09.2024 | 33,44 | 34,02 | 33,37 | 33,62 | 1,91% | 112.122,00 |
| 12.09.2024 | 32,90 | 33,25 | 32,74 | 32,99 | 0,95% | 78.377,00 |
| 11.09.2024 | 33,27 | 33,38 | 32,29 | 32,68 | -2,97% | 148.573,00 |
| 10.09.2024 | 32,54 | 33,71 | 32,13 | 33,68 | 3,73% | 186.267,00 |
| 09.09.2024 | 32,51 | 32,94 | 32,12 | 32,47 | 0,28% | 79.237,00 |
| 06.09.2024 | 33,38 | 33,38 | 32,27 | 32,38 | -2,32% | 46.333,00 |
| 05.09.2024 | 33,53 | 33,53 | 32,88 | 33,15 | -0,15% | 59.033,00 |
| 04.09.2024 | 33,88 | 34,13 | 33,07 | 33,20 | -2,41% | 39.766,00 |
| 03.09.2024 | 33,56 | 34,40 | 33,30 | 34,02 | 0,41% | 76.081,00 |
| 30.08.2024 | 33,83 | 34,09 | 33,44 | 33,88 | 0,09% | 70.688,00 |
| 29.08.2024 | 34,34 | 34,34 | 33,68 | 33,85 | -0,44% | 109.496,00 |
| 28.08.2024 | 33,85 | 34,84 | 32,32 | 34,00 | 0,59% | 154.763,00 |
| 27.08.2024 | 33,78 | 33,96 | 33,40 | 33,80 | -0,29% | 80.353,00 |
| 26.08.2024 | 34,56 | 34,56 | 33,81 | 33,90 | -1,22% | 79.890,00 |
| 23.08.2024 | 32,76 | 34,61 | 32,76 | 34,32 | 5,41% | 142.804,00 |
| 22.08.2024 | 32,30 | 32,80 | 32,25 | 32,56 | 0,93% | 62.438,00 |
| 21.08.2024 | 32,61 | 32,61 | 32,00 | 32,26 | -0,25% | 91.995,00 |
| 20.08.2024 | 32,44 | 32,55 | 32,06 | 32,34 | -0,80% | 97.503,00 |
| 19.08.2024 | 32,61 | 32,80 | 32,32 | 32,60 | -0,12% | 95.195,00 |
| 16.08.2024 | 32,55 | 33,11 | 32,01 | 32,64 | 0,34% | 95.436,00 |
| 15.08.2024 | 32,77 | 33,09 | 32,48 | 32,53 | 1,75% | 184.091,00 |
| 14.08.2024 | 32,21 | 32,51 | 31,40 | 31,97 | -0,09% | 80.655,00 |
| 13.08.2024 | 31,79 | 32,19 | 31,23 | 32,00 | 1,85% | 141.555,00 |
| 12.08.2024 | 31,58 | 31,96 | 31,31 | 31,42 | 0,35% | 128.142,00 |
| 09.08.2024 | 31,01 | 31,45 | 30,61 | 31,31 | 0,68% | 165.328,00 |
| 08.08.2024 | 31,48 | 31,51 | 30,80 | 31,10 | 0,03% | 48.564,00 |
| 07.08.2024 | 31,75 | 31,81 | 30,86 | 31,09 | -0,45% | 75.119,00 |
| 06.08.2024 | 31,15 | 31,50 | 30,93 | 31,23 | 0,08% | 90.965,00 |
| 05.08.2024 | 31,15 | 31,76 | 30,34 | 31,21 | -4,72% | 113.650,00 |
| 02.08.2024 | 32,17 | 32,94 | 31,83 | 32,75 | -2,06% | 104.348,00 |
| 01.08.2024 | 34,69 | 34,71 | 32,88 | 33,44 | -3,83% | 79.072,00 |
| 31.07.2024 | 34,68 | 35,65 | 34,42 | 34,77 | -0,06% | 89.161,00 |