67,880$
-0,45%
Echtzeit-Aktienkurs International Bancshares Corp
Bid:
Ask:
Aktienkurse zur International Bancshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 68,63 | 68,63 | 67,75 | 67,88 | -0,45% | 102.942,00 |
| 07.10.2025 | 69,05 | 69,26 | 68,13 | 68,19 | -1,02% | 169.753,00 |
| 06.10.2025 | 69,14 | 69,75 | 68,37 | 68,89 | 0,97% | 184.168,00 |
| 02.10.2025 | 68,43 | 68,51 | 67,59 | 68,23 | -0,58% | 172.845,00 |
| 01.10.2025 | 68,43 | 68,88 | 67,49 | 68,63 | -0,17% | 175.449,00 |
| 30.09.2025 | 68,90 | 69,19 | 67,84 | 68,75 | -0,29% | 194.830,00 |
| 29.09.2025 | 70,05 | 70,15 | 68,86 | 68,95 | -1,65% | 145.538,00 |
| 26.09.2025 | 69,52 | 70,31 | 69,02 | 70,11 | 1,20% | 154.380,00 |
| 25.09.2025 | 69,20 | 69,41 | 68,83 | 69,28 | -0,10% | 120.058,00 |
| 24.09.2025 | 69,17 | 70,13 | 68,83 | 69,35 | -0,10% | 173.671,00 |
| 23.09.2025 | 69,02 | 69,85 | 68,71 | 69,42 | 0,84% | 262.047,00 |
| 22.09.2025 | 69,58 | 69,66 | 68,31 | 68,84 | -1,33% | 157.314,00 |
| 19.09.2025 | 70,81 | 70,81 | 69,43 | 69,77 | -1,70% | 741.364,00 |
| 18.09.2025 | 69,55 | 71,04 | 69,15 | 70,98 | 2,32% | 230.994,00 |
| 17.09.2025 | 69,26 | 71,02 | 69,04 | 69,37 | 0,76% | 272.762,00 |
| 16.09.2025 | 69,40 | 69,40 | 68,23 | 68,85 | -1,13% | 192.202,00 |
| 15.09.2025 | 70,63 | 71,00 | 69,51 | 69,64 | -1,36% | 175.876,00 |
| 12.09.2025 | 71,13 | 71,17 | 70,51 | 70,60 | -0,97% | 122.615,00 |
| 11.09.2025 | 70,79 | 71,36 | 70,35 | 71,29 | 0,62% | 193.449,00 |
| 10.09.2025 | 70,20 | 71,21 | 70,18 | 70,85 | 0,67% | 159.531,00 |
| 09.09.2025 | 71,33 | 71,37 | 70,06 | 70,38 | -1,50% | 142.794,00 |
| 08.09.2025 | 71,95 | 71,95 | 70,69 | 71,45 | -0,18% | 169.327,00 |
| 05.09.2025 | 72,75 | 73,58 | 71,16 | 71,58 | -1,15% | 250.289,00 |
| 04.09.2025 | 71,37 | 72,46 | 71,04 | 72,42 | 1,88% | 146.622,00 |
| 03.09.2025 | 70,45 | 71,47 | 70,35 | 71,08 | 0,35% | 221.134,00 |
| 02.09.2025 | 70,78 | 71,42 | 70,47 | 70,83 | -0,99% | 153.285,00 |
| 29.08.2025 | 71,79 | 72,17 | 71,34 | 71,54 | -0,26% | 261.735,00 |
| 28.08.2025 | 73,03 | 73,03 | 70,90 | 71,73 | -1,31% | 155.343,00 |
| 27.08.2025 | 72,04 | 73,16 | 71,98 | 72,68 | 0,35% | 206.842,00 |
| 26.08.2025 | 72,31 | 73,48 | 72,01 | 72,43 | 0,22% | 251.159,00 |
| 25.08.2025 | 72,00 | 72,68 | 71,80 | 72,27 | -0,12% | 162.482,00 |
| 22.08.2025 | 69,18 | 72,57 | 69,18 | 72,36 | 5,08% | 472.179,00 |
| 21.08.2025 | 68,25 | 68,96 | 68,17 | 68,86 | 0,58% | 135.785,00 |
| 20.08.2025 | 68,58 | 68,71 | 68,02 | 68,46 | 0,32% | 148.877,00 |
| 19.08.2025 | 68,62 | 69,32 | 68,16 | 68,24 | -0,67% | 111.842,00 |
| 18.08.2025 | 68,20 | 68,73 | 67,80 | 68,70 | 0,62% | 182.769,00 |
| 15.08.2025 | 69,90 | 69,90 | 67,72 | 68,28 | -2,86% | 312.750,00 |
| 14.08.2025 | 70,05 | 70,38 | 69,19 | 70,29 | -0,80% | 259.087,00 |
| 13.08.2025 | 71,47 | 71,83 | 70,63 | 70,86 | -0,07% | 209.305,00 |
| 12.08.2025 | 69,40 | 71,04 | 69,05 | 70,91 | 3,02% | 264.775,00 |
| 11.08.2025 | 68,89 | 69,75 | 68,35 | 68,83 | 0,07% | 188.851,00 |
| 08.08.2025 | 69,40 | 69,88 | 68,47 | 68,78 | -0,11% | 190.654,00 |
| 07.08.2025 | 70,03 | 70,03 | 68,62 | 68,86 | -0,73% | 164.659,00 |
| 06.08.2025 | 69,47 | 69,84 | 69,20 | 69,36 | -0,17% | 153.707,00 |
| 05.08.2025 | 69,29 | 69,85 | 67,85 | 69,48 | 0,40% | 279.900,00 |
| 04.08.2025 | 67,57 | 69,20 | 67,46 | 69,20 | 2,61% | 219.909,00 |
| 01.08.2025 | 67,88 | 68,78 | 66,13 | 67,44 | -1,09% | 251.723,00 |
| 31.07.2025 | 68,05 | 68,62 | 67,37 | 68,18 | -0,44% | 291.663,00 |
| 30.07.2025 | 70,45 | 70,49 | 68,21 | 68,48 | -2,45% | 192.815,00 |
| 29.07.2025 | 70,30 | 70,46 | 69,43 | 70,20 | 0,69% | 214.764,00 |
| 28.07.2025 | 69,68 | 69,89 | 69,35 | 69,72 | 0,37% | 266.263,00 |
| 25.07.2025 | 68,61 | 69,49 | 67,76 | 69,46 | 1,22% | 170.173,00 |
| 24.07.2025 | 69,72 | 69,72 | 68,34 | 68,62 | -1,99% | 250.444,00 |
| 23.07.2025 | 70,13 | 70,26 | 69,05 | 70,01 | 0,56% | 184.459,00 |
| 22.07.2025 | 69,77 | 70,49 | 69,02 | 69,62 | -0,07% | 148.668,00 |
| 21.07.2025 | 69,62 | 70,79 | 69,44 | 69,67 | 0,20% | 165.848,00 |
| 18.07.2025 | 70,21 | 70,21 | 68,99 | 69,53 | -0,22% | 168.102,00 |
| 17.07.2025 | 68,42 | 69,84 | 67,90 | 69,68 | 1,98% | 209.638,00 |
| 16.07.2025 | 68,39 | 68,69 | 67,11 | 68,33 | 0,77% | 213.480,00 |
| 15.07.2025 | 70,35 | 70,69 | 67,75 | 67,81 | -3,49% | 221.293,00 |
| 14.07.2025 | 69,17 | 70,68 | 69,17 | 70,26 | 1,28% | 161.905,00 |
| 11.07.2025 | 69,74 | 69,79 | 69,05 | 69,37 | -1,27% | 162.688,00 |
| 10.07.2025 | 70,01 | 70,77 | 69,49 | 70,26 | 0,36% | 159.207,00 |
| 09.07.2025 | 70,44 | 70,44 | 69,65 | 70,01 | -0,10% | 95.573,00 |
| 08.07.2025 | 69,85 | 70,82 | 69,40 | 70,08 | 0,26% | 267.805,00 |
| 07.07.2025 | 70,96 | 71,95 | 69,55 | 69,90 | -1,84% | 295.829,00 |
| 03.07.2025 | 70,77 | 71,99 | 70,77 | 71,21 | 1,25% | 128.517,00 |
| 02.07.2025 | 69,58 | 70,42 | 68,19 | 70,33 | 1,62% | 214.658,00 |
| 01.07.2025 | 66,12 | 69,53 | 66,12 | 69,21 | 3,92% | 296.673,00 |
| 30.06.2025 | 66,76 | 67,15 | 66,12 | 66,60 | 0,08% | 188.017,00 |
| 27.06.2025 | 66,95 | 67,25 | 66,14 | 66,55 | -0,22% | 673.939,00 |
| 26.06.2025 | 65,55 | 66,79 | 65,38 | 66,70 | 2,08% | 104.344,00 |
| 25.06.2025 | 65,81 | 65,81 | 64,52 | 65,34 | -0,53% | 144.162,00 |
| 24.06.2025 | 66,13 | 66,90 | 65,53 | 65,69 | 0,24% | 219.012,00 |
| 23.06.2025 | 63,05 | 65,59 | 62,56 | 65,53 | 3,98% | 237.768,00 |
| 20.06.2025 | 62,62 | 63,18 | 62,14 | 63,02 | 0,80% | 527.626,00 |
| 18.06.2025 | 61,45 | 63,04 | 61,45 | 62,52 | 1,33% | 163.033,00 |
| 17.06.2025 | 61,23 | 62,06 | 61,15 | 61,70 | -0,21% | 224.643,00 |
| 16.06.2025 | 63,23 | 63,23 | 61,58 | 61,83 | -1,07% | 210.341,00 |
| 13.06.2025 | 63,40 | 63,67 | 62,10 | 62,50 | -2,94% | 165.338,00 |
| 12.06.2025 | 64,22 | 64,46 | 63,50 | 64,39 | -0,42% | 130.858,00 |
| 11.06.2025 | 66,14 | 66,31 | 64,33 | 64,66 | -1,84% | 125.444,00 |
| 10.06.2025 | 64,88 | 66,10 | 64,37 | 65,87 | 1,53% | 145.657,00 |
| 09.06.2025 | 64,71 | 65,63 | 64,11 | 64,88 | 0,57% | 140.005,00 |
| 06.06.2025 | 63,69 | 64,56 | 63,54 | 64,51 | 2,49% | 138.757,00 |
| 05.06.2025 | 63,24 | 63,24 | 62,37 | 62,94 | -0,29% | 133.962,00 |
| 04.06.2025 | 63,97 | 64,26 | 63,10 | 63,12 | -1,34% | 146.724,00 |
| 03.06.2025 | 62,54 | 64,05 | 62,08 | 63,98 | 1,98% | 179.994,00 |
| 02.06.2025 | 62,33 | 62,90 | 61,70 | 62,74 | 0,26% | 167.125,00 |
| 30.05.2025 | 63,13 | 63,55 | 62,20 | 62,58 | -0,97% | 274.462,00 |
| 29.05.2025 | 62,90 | 63,21 | 62,21 | 63,19 | 0,59% | 170.425,00 |
| 28.05.2025 | 63,66 | 64,15 | 62,73 | 62,82 | -1,75% | 162.480,00 |
| 27.05.2025 | 63,33 | 64,01 | 62,76 | 63,94 | 2,06% | 179.753,00 |
| 23.05.2025 | 61,60 | 62,97 | 61,60 | 62,65 | -0,48% | 144.532,00 |
| 22.05.2025 | 62,95 | 63,59 | 62,81 | 62,95 | -0,73% | 150.862,00 |
| 21.05.2025 | 64,55 | 64,83 | 63,35 | 63,41 | -2,73% | 189.155,00 |
| 20.05.2025 | 65,17 | 65,43 | 64,97 | 65,19 | -0,18% | 137.103,00 |
| 19.05.2025 | 64,56 | 65,33 | 64,56 | 65,31 | 0,15% | 159.661,00 |
| 16.05.2025 | 65,65 | 65,89 | 64,78 | 65,21 | -0,69% | 199.364,00 |
| 15.05.2025 | 65,33 | 65,84 | 64,65 | 65,66 | 0,61% | 199.031,00 |