82,090$
1,62%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 78,40 | 82,69 | 78,40 | 82,09 | 1,62% | 359.672,00 |
| 30.01.2026 | 80,74 | 81,47 | 80,01 | 80,78 | 0,31% | 539.146,00 |
| 29.01.2026 | 79,98 | 80,89 | 79,62 | 80,53 | 1,23% | 422.340,00 |
| 28.01.2026 | 79,70 | 80,98 | 79,18 | 79,55 | 0,00% | 427.869,00 |
| 27.01.2026 | 78,47 | 79,57 | 77,87 | 79,55 | 1,14% | 403.916,00 |
| 26.01.2026 | 78,53 | 79,00 | 77,63 | 78,65 | -2,77% | 472.031,00 |
| 22.01.2026 | 79,66 | 80,92 | 79,66 | 80,89 | 1,90% | 495.196,00 |
| 21.01.2026 | 75,85 | 79,68 | 75,78 | 79,38 | 5,22% | 307.611,00 |
| 20.01.2026 | 75,12 | 76,07 | 73,96 | 75,44 | -1,32% | 207.998,00 |
| 16.01.2026 | 76,43 | 76,95 | 75,91 | 76,45 | -0,22% | 260.294,00 |
| 15.01.2026 | 75,86 | 76,91 | 75,15 | 76,62 | 2,47% | 298.611,00 |
| 14.01.2026 | 73,38 | 75,02 | 73,15 | 74,77 | 1,74% | 310.472,00 |
| 13.01.2026 | 74,81 | 74,81 | 73,32 | 73,49 | -1,30% | 262.894,00 |
| 12.01.2026 | 75,00 | 75,07 | 74,05 | 74,46 | -1,38% | 298.178,00 |
| 09.01.2026 | 76,16 | 76,92 | 75,25 | 75,50 | -0,92% | 183.724,00 |
| 08.01.2026 | 74,35 | 77,43 | 73,87 | 76,20 | 2,60% | 407.323,00 |
| 07.01.2026 | 75,07 | 75,44 | 73,95 | 74,27 | -1,09% | 298.864,00 |
| 06.01.2026 | 74,20 | 75,19 | 73,54 | 75,09 | 0,66% | 304.896,00 |
| 05.01.2026 | 72,89 | 75,33 | 72,89 | 74,60 | 1,93% | 338.932,00 |
| 02.01.2026 | 72,99 | 74,03 | 72,01 | 73,19 | 0,15% | 265.018,00 |
| 31.12.2025 | 74,07 | 74,47 | 73,03 | 73,08 | -0,91% | 163.172,00 |
| 30.12.2025 | 74,69 | 74,69 | 73,62 | 73,75 | -1,26% | 167.478,00 |
| 29.12.2025 | 75,13 | 75,13 | 74,47 | 74,69 | -1,31% | 150.057,00 |
| 26.12.2025 | 75,53 | 75,94 | 75,26 | 75,68 | -0,04% | 161.017,00 |
| 24.12.2025 | 76,05 | 76,05 | 75,41 | 75,71 | -0,07% | 217.267,00 |
| 23.12.2025 | 76,86 | 77,33 | 75,58 | 75,76 | -1,85% | 317.752,00 |
| 22.12.2025 | 77,36 | 78,17 | 76,30 | 77,19 | -0,30% | 319.906,00 |
| 19.12.2025 | 76,92 | 77,60 | 75,79 | 77,42 | 0,47% | 1.150.757,00 |
| 18.12.2025 | 77,35 | 77,70 | 76,55 | 77,06 | 0,44% | 309.902,00 |
| 17.12.2025 | 76,89 | 78,16 | 76,41 | 76,72 | -0,52% | 315.265,00 |
| 16.12.2025 | 77,67 | 78,00 | 75,80 | 77,12 | -0,61% | 304.915,00 |
| 15.12.2025 | 76,88 | 77,66 | 76,74 | 77,59 | 1,17% | 291.859,00 |
| 12.12.2025 | 77,05 | 77,21 | 76,05 | 76,69 | -0,22% | 200.413,00 |
| 11.12.2025 | 76,25 | 77,71 | 75,99 | 76,86 | 0,42% | 269.774,00 |
| 10.12.2025 | 74,06 | 77,56 | 74,06 | 76,54 | 3,03% | 427.979,00 |
| 09.12.2025 | 73,84 | 75,14 | 73,84 | 74,29 | 0,20% | 288.046,00 |
| 08.12.2025 | 73,91 | 74,67 | 73,09 | 74,14 | 0,68% | 196.679,00 |
| 05.12.2025 | 73,35 | 74,28 | 72,89 | 73,64 | -0,12% | 267.267,00 |
| 04.12.2025 | 73,88 | 74,36 | 73,44 | 73,73 | -0,41% | 155.363,00 |
| 03.12.2025 | 73,44 | 74,66 | 72,58 | 74,03 | 1,04% | 271.208,00 |
| 02.12.2025 | 73,72 | 74,15 | 72,70 | 73,27 | 0,04% | 195.652,00 |
| 01.12.2025 | 71,39 | 73,51 | 70,82 | 73,24 | 1,65% | 177.282,00 |
| 28.11.2025 | 72,80 | 72,80 | 71,83 | 72,05 | -1,06% | 111.829,00 |
| 26.11.2025 | 73,15 | 73,99 | 72,65 | 72,82 | -1,26% | 533.254,00 |
| 25.11.2025 | 71,38 | 74,33 | 71,38 | 73,75 | 3,93% | 427.360,00 |
| 24.11.2025 | 69,94 | 71,30 | 68,30 | 70,96 | 6,05% | 305.022,00 |
| 20.11.2025 | 68,01 | 69,08 | 66,78 | 66,91 | -0,42% | 261.615,00 |
| 19.11.2025 | 66,60 | 67,40 | 66,17 | 67,19 | 0,89% | 210.470,00 |
| 18.11.2025 | 66,24 | 67,54 | 66,24 | 66,60 | 0,21% | 326.404,00 |
| 17.11.2025 | 69,12 | 69,12 | 66,24 | 66,46 | -3,60% | 321.857,00 |
| 13.11.2025 | 69,43 | 70,27 | 68,61 | 68,94 | -1,12% | 292.648,00 |
| 12.11.2025 | 70,06 | 71,34 | 69,66 | 69,72 | -0,54% | 218.013,00 |
| 11.11.2025 | 69,73 | 70,55 | 69,38 | 70,10 | 0,60% | 185.700,00 |
| 10.11.2025 | 70,85 | 71,20 | 69,51 | 69,68 | -1,14% | 387.382,00 |
| 07.11.2025 | 69,33 | 70,55 | 68,74 | 70,48 | 1,42% | 257.039,00 |
| 06.11.2025 | 69,69 | 70,24 | 67,95 | 69,49 | -0,42% | 306.717,00 |
| 05.11.2025 | 67,91 | 70,66 | 67,91 | 69,78 | 2,42% | 336.898,00 |
| 04.11.2025 | 66,50 | 68,39 | 66,50 | 68,13 | 0,56% | 402.074,00 |
| 03.11.2025 | 66,44 | 67,80 | 65,68 | 67,75 | 0,68% | 399.339,00 |
| 31.10.2025 | 67,35 | 67,44 | 66,12 | 67,29 | 0,16% | 294.173,00 |
| 30.10.2025 | 67,10 | 68,07 | 65,45 | 67,18 | 0,21% | 288.819,00 |
| 29.10.2025 | 67,90 | 68,92 | 66,40 | 67,04 | -1,83% | 256.586,00 |
| 28.10.2025 | 68,00 | 68,70 | 67,71 | 68,29 | -0,01% | 171.155,00 |
| 27.10.2025 | 69,30 | 69,68 | 68,22 | 68,30 | -1,30% | 189.469,00 |
| 24.10.2025 | 68,77 | 69,61 | 68,61 | 69,20 | 1,57% | 166.310,00 |
| 23.10.2025 | 67,76 | 68,52 | 66,63 | 68,13 | 0,24% | 268.864,00 |
| 22.10.2025 | 69,10 | 69,52 | 67,67 | 67,97 | -1,39% | 276.388,00 |
| 21.10.2025 | 69,13 | 69,32 | 68,51 | 68,93 | 0,48% | 308.740,00 |
| 20.10.2025 | 66,64 | 69,05 | 66,24 | 68,60 | 3,58% | 420.201,00 |
| 17.10.2025 | 65,58 | 66,94 | 64,45 | 66,23 | 2,86% | 432.690,00 |
| 16.10.2025 | 67,55 | 67,85 | 63,33 | 64,39 | -5,29% | 521.886,00 |
| 15.10.2025 | 70,04 | 70,05 | 67,63 | 67,99 | -2,72% | 394.204,00 |
| 14.10.2025 | 67,27 | 70,26 | 67,15 | 69,89 | 3,07% | 280.852,00 |
| 13.10.2025 | 66,50 | 67,92 | 65,99 | 67,81 | 3,59% | 263.171,00 |
| 10.10.2025 | 69,24 | 70,34 | 65,28 | 65,46 | -4,85% | 382.242,00 |
| 09.10.2025 | 69,30 | 69,64 | 68,14 | 68,80 | -1,01% | 315.970,00 |
| 08.10.2025 | 70,23 | 70,62 | 69,39 | 69,50 | -0,81% | 286.409,00 |
| 07.10.2025 | 70,51 | 70,88 | 69,77 | 70,07 | -0,31% | 215.336,00 |
| 06.10.2025 | 69,31 | 71,59 | 69,31 | 70,29 | 2,03% | 278.429,00 |
| 02.10.2025 | 68,93 | 69,48 | 68,42 | 68,89 | -0,35% | 238.522,00 |
| 01.10.2025 | 68,58 | 69,23 | 67,85 | 69,13 | -0,09% | 156.049,00 |
| 30.09.2025 | 69,23 | 69,64 | 68,09 | 69,19 | -0,36% | 211.177,00 |
| 29.09.2025 | 70,36 | 70,47 | 68,95 | 69,44 | -2,18% | 236.522,00 |
| 26.09.2025 | 70,72 | 71,37 | 70,20 | 70,99 | 0,82% | 174.885,00 |
| 25.09.2025 | 70,11 | 70,63 | 69,76 | 70,41 | -0,04% | 173.706,00 |
| 24.09.2025 | 70,36 | 70,92 | 68,53 | 70,44 | -0,16% | 144.671,00 |
| 23.09.2025 | 70,28 | 71,82 | 70,28 | 70,55 | 0,57% | 218.759,00 |
| 22.09.2025 | 70,65 | 70,92 | 69,79 | 70,15 | -1,36% | 227.105,00 |
| 19.09.2025 | 72,84 | 73,36 | 70,91 | 71,12 | -2,44% | 991.313,00 |
| 18.09.2025 | 70,87 | 73,02 | 70,53 | 72,90 | 3,48% | 300.013,00 |
| 17.09.2025 | 70,05 | 72,29 | 69,86 | 70,45 | 0,82% | 294.160,00 |
| 16.09.2025 | 70,81 | 70,81 | 69,09 | 69,88 | -1,40% | 301.062,00 |
| 15.09.2025 | 70,80 | 71,64 | 67,84 | 70,87 | -0,58% | 672.141,00 |
| 12.09.2025 | 70,01 | 71,31 | 68,39 | 71,28 | 1,70% | 431.362,00 |
| 11.09.2025 | 69,47 | 70,18 | 69,03 | 70,09 | 1,13% | 189.670,00 |
| 10.09.2025 | 69,70 | 70,41 | 69,14 | 69,31 | -0,77% | 254.563,00 |
| 09.09.2025 | 70,73 | 71,31 | 69,62 | 69,85 | -1,63% | 251.398,00 |
| 08.09.2025 | 71,14 | 71,70 | 70,05 | 71,01 | -0,11% | 201.992,00 |
| 05.09.2025 | 72,29 | 73,12 | 70,86 | 71,09 | -1,33% | 358.892,00 |
| 04.09.2025 | 70,86 | 72,15 | 70,58 | 72,05 | 2,02% | 279.037,00 |