69,900$
-1,08%
Echtzeit-Aktienkurs International Bancshares Corp
Bid:
Ask:
Aktienkurse zur International Bancshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 70,32 | 70,79 | 69,01 | 69,90 | -1,08% | 110.873,00 |
| 19.11.2024 | 69,66 | 70,71 | 69,66 | 70,66 | -0,23% | 113.889,00 |
| 18.11.2024 | 71,00 | 72,70 | 70,78 | 70,82 | -0,10% | 140.124,00 |
| 15.11.2024 | 72,27 | 72,60 | 70,33 | 70,89 | -1,34% | 154.316,00 |
| 14.11.2024 | 71,59 | 72,06 | 71,20 | 71,85 | 0,84% | 183.632,00 |
| 13.11.2024 | 72,05 | 72,56 | 70,88 | 71,25 | -0,81% | 287.143,00 |
| 12.11.2024 | 73,06 | 73,82 | 71,51 | 71,83 | -1,71% | 301.462,00 |
| 11.11.2024 | 72,61 | 73,79 | 72,45 | 73,08 | 2,68% | 253.335,00 |
| 08.11.2024 | 70,61 | 71,85 | 69,46 | 71,17 | 1,73% | 178.510,00 |
| 07.11.2024 | 71,55 | 72,08 | 69,28 | 69,96 | -3,44% | 277.266,00 |
| 06.11.2024 | 68,82 | 73,11 | 68,81 | 72,45 | 15,18% | 617.702,00 |
| 05.11.2024 | 61,71 | 63,00 | 61,71 | 62,90 | 2,11% | 154.899,00 |
| 04.11.2024 | 61,50 | 61,77 | 60,14 | 61,60 | -0,37% | 123.879,00 |
| 01.11.2024 | 61,69 | 62,16 | 60,75 | 61,83 | 1,01% | 203.116,00 |
| 31.10.2024 | 63,16 | 63,46 | 61,18 | 61,21 | -3,06% | 153.566,00 |
| 30.10.2024 | 61,76 | 64,27 | 61,54 | 63,14 | 1,66% | 172.695,00 |
| 29.10.2024 | 62,18 | 62,81 | 61,92 | 62,11 | -0,96% | 85.119,00 |
| 28.10.2024 | 61,62 | 62,98 | 61,14 | 62,71 | 3,12% | 155.772,00 |
| 25.10.2024 | 62,00 | 62,46 | 60,31 | 60,81 | -1,43% | 157.131,00 |
| 24.10.2024 | 62,59 | 62,72 | 61,53 | 61,69 | -1,07% | 232.892,00 |
| 23.10.2024 | 62,32 | 62,88 | 61,55 | 62,36 | -0,67% | 82.790,00 |
| 22.10.2024 | 62,16 | 62,86 | 61,74 | 62,78 | 1,24% | 97.590,00 |
| 21.10.2024 | 64,55 | 64,55 | 61,82 | 62,01 | -3,74% | 149.214,00 |
| 18.10.2024 | 65,72 | 65,72 | 64,10 | 64,42 | -1,98% | 171.133,00 |
| 17.10.2024 | 65,30 | 65,72 | 64,84 | 65,72 | 0,84% | 114.818,00 |
| 16.10.2024 | 64,30 | 65,60 | 64,08 | 65,17 | 2,65% | 276.398,00 |
| 15.10.2024 | 63,15 | 64,75 | 62,76 | 63,49 | 1,23% | 233.483,00 |
| 14.10.2024 | 62,01 | 63,26 | 61,67 | 62,72 | 1,14% | 181.419,00 |
| 11.10.2024 | 59,97 | 62,18 | 59,79 | 62,01 | 4,15% | 184.183,00 |
| 10.10.2024 | 59,02 | 59,69 | 58,80 | 59,54 | 0,00% | 104.658,00 |
| 09.10.2024 | 58,20 | 60,06 | 58,20 | 59,54 | 1,92% | 106.001,00 |
| 08.10.2024 | 58,78 | 58,96 | 58,36 | 58,42 | -0,17% | 53.372,00 |
| 07.10.2024 | 58,32 | 58,67 | 58,02 | 58,52 | -0,10% | 73.816,00 |
| 04.10.2024 | 58,55 | 58,77 | 57,98 | 58,58 | 2,32% | 161.380,00 |
| 03.10.2024 | 56,81 | 57,66 | 56,75 | 57,25 | -0,07% | 96.813,00 |
| 02.10.2024 | 57,96 | 58,60 | 57,09 | 57,29 | -1,33% | 100.642,00 |
| 01.10.2024 | 59,56 | 59,56 | 57,68 | 58,06 | -2,96% | 161.049,00 |
| 30.09.2024 | 59,51 | 60,11 | 59,08 | 59,83 | 0,54% | 139.268,00 |
| 27.09.2024 | 60,18 | 60,43 | 59,13 | 59,51 | 0,15% | 124.181,00 |
| 26.09.2024 | 59,71 | 60,09 | 59,23 | 59,42 | 0,61% | 104.812,00 |
| 25.09.2024 | 60,27 | 60,27 | 58,94 | 59,06 | -1,63% | 162.703,00 |
| 24.09.2024 | 60,93 | 61,26 | 59,81 | 60,04 | -1,41% | 177.816,00 |
| 23.09.2024 | 61,57 | 61,77 | 60,55 | 60,90 | -1,07% | 220.224,00 |
| 20.09.2024 | 62,22 | 62,82 | 61,27 | 61,56 | -3,30% | 776.277,00 |
| 19.09.2024 | 63,56 | 64,22 | 62,56 | 63,66 | 2,45% | 187.281,00 |
| 18.09.2024 | 62,51 | 64,16 | 61,69 | 62,14 | -0,26% | 201.998,00 |
| 17.09.2024 | 62,39 | 63,62 | 61,91 | 62,30 | 1,02% | 154.104,00 |
| 16.09.2024 | 61,25 | 62,18 | 60,34 | 61,67 | 1,20% | 161.422,00 |
| 13.09.2024 | 60,80 | 61,16 | 60,08 | 60,94 | 1,74% | 167.590,00 |
| 12.09.2024 | 60,20 | 60,20 | 58,81 | 59,90 | 0,42% | 144.888,00 |
| 11.09.2024 | 59,84 | 59,84 | 58,31 | 59,65 | -1,27% | 120.381,00 |
| 10.09.2024 | 60,81 | 61,01 | 59,39 | 60,42 | -0,30% | 269.625,00 |
| 09.09.2024 | 60,24 | 61,90 | 60,04 | 60,60 | 1,22% | 305.794,00 |
| 06.09.2024 | 61,52 | 61,71 | 59,71 | 59,87 | -2,48% | 127.780,00 |
| 05.09.2024 | 62,26 | 62,26 | 60,59 | 61,39 | -0,68% | 102.744,00 |
| 04.09.2024 | 62,86 | 63,68 | 61,64 | 61,81 | -1,89% | 114.535,00 |
| 03.09.2024 | 62,74 | 63,64 | 62,60 | 63,00 | -0,28% | 145.349,00 |
| 30.08.2024 | 62,36 | 63,23 | 61,53 | 63,18 | 1,56% | 256.785,00 |
| 29.08.2024 | 63,38 | 63,38 | 62,11 | 62,21 | -0,65% | 158.260,00 |
| 28.08.2024 | 61,47 | 63,01 | 61,45 | 62,62 | 1,18% | 125.746,00 |
| 27.08.2024 | 62,01 | 62,02 | 60,88 | 61,89 | -0,63% | 134.737,00 |
| 26.08.2024 | 62,85 | 63,36 | 62,12 | 62,28 | -0,27% | 270.425,00 |
| 23.08.2024 | 60,79 | 62,84 | 60,32 | 62,45 | 3,69% | 553.193,00 |
| 22.08.2024 | 60,48 | 60,95 | 59,93 | 60,23 | -0,30% | 131.178,00 |
| 21.08.2024 | 60,56 | 61,45 | 59,59 | 60,41 | 0,73% | 263.287,00 |
| 20.08.2024 | 60,84 | 61,01 | 59,94 | 59,97 | -2,01% | 131.640,00 |
| 19.08.2024 | 60,34 | 61,57 | 60,11 | 61,20 | 1,69% | 129.582,00 |
| 16.08.2024 | 59,24 | 60,58 | 59,24 | 60,18 | 1,55% | 124.571,00 |
| 15.08.2024 | 59,07 | 60,34 | 58,93 | 59,26 | 2,47% | 120.447,00 |
| 14.08.2024 | 58,61 | 58,64 | 57,15 | 57,83 | -1,77% | 116.030,00 |
| 13.08.2024 | 58,42 | 58,97 | 57,48 | 58,87 | 1,90% | 190.486,00 |
| 12.08.2024 | 58,52 | 58,80 | 57,39 | 57,77 | -0,48% | 107.670,00 |
| 09.08.2024 | 57,97 | 58,52 | 57,57 | 58,05 | -0,29% | 136.779,00 |
| 08.08.2024 | 57,93 | 58,22 | 57,15 | 58,22 | 2,21% | 140.450,00 |
| 07.08.2024 | 58,45 | 58,45 | 56,79 | 56,96 | -1,42% | 138.339,00 |
| 06.08.2024 | 58,06 | 58,80 | 56,98 | 57,78 | -0,65% | 117.431,00 |
| 05.08.2024 | 58,44 | 59,62 | 57,26 | 58,16 | -5,08% | 274.033,00 |
| 02.08.2024 | 60,76 | 61,55 | 58,99 | 61,27 | -3,57% | 300.928,00 |
| 01.08.2024 | 67,44 | 67,93 | 63,09 | 63,54 | -5,80% | 246.821,00 |
| 31.07.2024 | 67,85 | 69,39 | 66,95 | 67,45 | -0,53% | 174.595,00 |
| 30.07.2024 | 67,69 | 68,44 | 67,48 | 67,81 | 0,65% | 143.097,00 |
| 29.07.2024 | 69,55 | 69,87 | 67,34 | 67,37 | -2,71% | 226.708,00 |
| 26.07.2024 | 68,81 | 69,79 | 68,34 | 69,25 | 1,35% | 260.218,00 |
| 25.07.2024 | 66,95 | 69,69 | 66,81 | 68,33 | 2,26% | 272.421,00 |
| 24.07.2024 | 67,02 | 68,46 | 63,03 | 66,82 | -1,10% | 178.437,00 |
| 23.07.2024 | 66,02 | 68,41 | 66,02 | 67,56 | 1,46% | 255.984,00 |
| 22.07.2024 | 65,65 | 66,96 | 64,95 | 66,59 | 1,15% | 251.288,00 |
| 19.07.2024 | 65,63 | 66,72 | 65,32 | 65,83 | 0,34% | 168.512,00 |
| 18.07.2024 | 65,87 | 67,49 | 64,66 | 65,61 | -0,83% | 271.346,00 |
| 17.07.2024 | 64,82 | 66,96 | 63,50 | 66,16 | 1,15% | 353.965,00 |
| 16.07.2024 | 63,58 | 65,66 | 62,82 | 65,41 | 4,21% | 303.722,00 |
| 15.07.2024 | 61,89 | 64,47 | 60,98 | 62,77 | 2,78% | 232.500,00 |
| 12.07.2024 | 61,64 | 62,13 | 60,71 | 61,07 | 0,20% | 131.458,00 |
| 11.07.2024 | 58,50 | 61,14 | 58,13 | 60,95 | 5,89% | 267.273,00 |
| 10.07.2024 | 56,61 | 57,82 | 56,40 | 57,56 | 1,80% | 224.281,00 |
| 09.07.2024 | 56,13 | 56,55 | 55,69 | 56,54 | 0,62% | 137.275,00 |
| 08.07.2024 | 56,94 | 57,26 | 56,14 | 56,19 | -0,55% | 169.348,00 |
| 05.07.2024 | 57,24 | 57,24 | 56,42 | 56,50 | -1,22% | 225.169,00 |
| 03.07.2024 | 58,40 | 58,40 | 57,20 | 57,20 | -1,95% | 93.089,00 |
| 02.07.2024 | 57,87 | 58,89 | 57,71 | 58,34 | 0,99% | 202.161,00 |