67,900$
-2,32%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 69,80 | 70,37 | 67,90 | 67,90 | -2,32% | 384.237,00 |
| 20.02.2025 | 69,45 | 69,77 | 67,88 | 69,51 | -0,42% | 306.534,00 |
| 19.02.2025 | 69,41 | 70,12 | 66,28 | 69,80 | -0,16% | 264.219,00 |
| 18.02.2025 | 68,66 | 70,31 | 68,37 | 69,91 | 2,01% | 238.022,00 |
| 14.02.2025 | 69,54 | 69,94 | 68,25 | 68,53 | -0,70% | 199.075,00 |
| 13.02.2025 | 68,98 | 69,04 | 67,80 | 69,01 | 0,38% | 138.667,00 |
| 12.02.2025 | 69,06 | 69,53 | 68,52 | 68,75 | -2,12% | 285.309,00 |
| 11.02.2025 | 68,79 | 70,48 | 68,79 | 70,24 | 1,39% | 200.825,00 |
| 10.02.2025 | 69,69 | 70,09 | 69,04 | 69,28 | -0,74% | 304.913,00 |
| 07.02.2025 | 70,06 | 70,06 | 68,29 | 69,80 | -0,70% | 319.841,00 |
| 06.02.2025 | 69,34 | 70,41 | 68,78 | 70,29 | 1,83% | 224.947,00 |
| 05.02.2025 | 68,52 | 69,12 | 65,44 | 69,03 | 1,31% | 162.101,00 |
| 04.02.2025 | 65,10 | 68,25 | 64,07 | 68,14 | 2,88% | 139.657,00 |
| 03.02.2025 | 65,77 | 67,09 | 64,83 | 66,23 | -1,38% | 216.442,00 |
| 31.01.2025 | 67,26 | 68,54 | 66,94 | 67,16 | -0,18% | 231.751,00 |
| 30.01.2025 | 66,57 | 68,44 | 65,16 | 67,28 | 0,95% | 217.471,00 |
| 29.01.2025 | 66,98 | 67,86 | 65,88 | 66,65 | -0,49% | 138.927,00 |
| 28.01.2025 | 67,30 | 68,00 | 66,59 | 66,98 | -0,73% | 164.005,00 |
| 27.01.2025 | 66,75 | 68,32 | 66,40 | 67,47 | 1,34% | 391.705,00 |
| 24.01.2025 | 65,56 | 66,98 | 65,33 | 66,58 | 1,06% | 184.950,00 |
| 23.01.2025 | 67,12 | 67,36 | 65,28 | 65,88 | -2,18% | 263.393,00 |
| 22.01.2025 | 67,72 | 67,80 | 66,74 | 67,35 | -1,25% | 369.337,00 |
| 21.01.2025 | 66,85 | 68,96 | 66,85 | 68,20 | 1,73% | 308.526,00 |
| 17.01.2025 | 64,70 | 68,17 | 64,60 | 67,04 | 4,88% | 468.694,00 |
| 16.01.2025 | 64,72 | 65,04 | 63,66 | 63,92 | -1,36% | 227.181,00 |
| 15.01.2025 | 64,00 | 66,32 | 64,00 | 64,80 | 1,95% | 251.291,00 |
| 14.01.2025 | 61,74 | 63,61 | 61,55 | 63,56 | 4,13% | 230.469,00 |
| 13.01.2025 | 59,87 | 61,38 | 59,46 | 61,04 | 1,21% | 190.072,00 |
| 10.01.2025 | 61,17 | 62,24 | 59,54 | 60,31 | -3,27% | 249.156,00 |
| 08.01.2025 | 62,43 | 62,81 | 61,62 | 62,35 | -0,56% | 377.378,00 |
| 07.01.2025 | 63,69 | 63,79 | 62,07 | 62,70 | -1,17% | 246.745,00 |
| 06.01.2025 | 63,92 | 64,98 | 63,30 | 63,44 | -0,75% | 185.056,00 |
| 03.01.2025 | 63,47 | 64,00 | 62,27 | 63,92 | 1,16% | 176.962,00 |
| 02.01.2025 | 64,58 | 65,05 | 62,97 | 63,19 | -1,56% | 170.768,00 |
| 31.12.2024 | 64,22 | 65,29 | 63,84 | 64,19 | 0,12% | 144.223,00 |
| 30.12.2024 | 64,35 | 64,69 | 63,64 | 64,11 | -1,37% | 128.323,00 |
| 27.12.2024 | 65,33 | 66,15 | 64,17 | 65,00 | -1,40% | 248.030,00 |
| 26.12.2024 | 65,56 | 66,20 | 65,44 | 65,92 | -0,29% | 148.085,00 |
| 24.12.2024 | 66,19 | 67,02 | 65,42 | 66,11 | -0,23% | 213.016,00 |
| 23.12.2024 | 65,54 | 66,34 | 65,40 | 66,26 | 0,30% | 225.744,00 |
| 20.12.2024 | 64,78 | 67,04 | 64,78 | 66,06 | 0,85% | 602.735,00 |
| 19.12.2024 | 66,76 | 67,49 | 64,85 | 65,50 | -0,32% | 249.187,00 |
| 18.12.2024 | 70,20 | 70,60 | 65,21 | 65,71 | -5,43% | 488.208,00 |
| 17.12.2024 | 71,12 | 71,81 | 69,39 | 69,48 | -3,07% | 211.068,00 |
| 16.12.2024 | 71,15 | 71,73 | 70,75 | 71,68 | 1,24% | 223.633,00 |
| 13.12.2024 | 71,41 | 71,48 | 70,29 | 70,80 | -1,12% | 217.172,00 |
| 12.12.2024 | 71,32 | 72,21 | 71,07 | 71,60 | 0,29% | 215.776,00 |
| 11.12.2024 | 71,29 | 72,29 | 70,70 | 71,39 | 1,13% | 397.915,00 |
| 10.12.2024 | 70,68 | 72,20 | 70,13 | 70,59 | -0,14% | 247.770,00 |
| 09.12.2024 | 72,04 | 72,27 | 70,46 | 70,69 | -1,50% | 326.987,00 |
| 06.12.2024 | 72,17 | 72,55 | 70,63 | 71,77 | 0,48% | 117.037,00 |
| 05.12.2024 | 72,54 | 72,88 | 71,39 | 71,43 | -1,26% | 123.051,00 |
| 04.12.2024 | 71,83 | 72,51 | 71,19 | 72,34 | 1,06% | 187.730,00 |
| 03.12.2024 | 72,68 | 73,22 | 71,36 | 71,58 | -1,50% | 122.255,00 |
| 02.12.2024 | 72,53 | 73,50 | 71,42 | 72,67 | 0,39% | 209.561,00 |
| 29.11.2024 | 73,72 | 74,35 | 71,88 | 72,39 | -0,82% | 111.824,00 |
| 27.11.2024 | 74,14 | 75,14 | 72,94 | 72,99 | -0,50% | 193.440,00 |
| 26.11.2024 | 74,49 | 74,50 | 73,30 | 73,36 | -2,15% | 145.937,00 |
| 25.11.2024 | 75,20 | 77,23 | 74,78 | 74,97 | 1,34% | 301.431,00 |
| 22.11.2024 | 72,63 | 74,40 | 72,59 | 73,98 | 4,48% | 155.172,00 |
| 20.11.2024 | 70,58 | 70,86 | 69,92 | 70,81 | 0,03% | 116.814,00 |
| 19.11.2024 | 70,28 | 71,20 | 70,05 | 70,79 | -1,19% | 112.941,00 |
| 18.11.2024 | 72,13 | 72,85 | 71,51 | 71,64 | -0,80% | 185.804,00 |
| 15.11.2024 | 72,30 | 73,34 | 70,69 | 72,22 | 0,46% | 213.836,00 |
| 14.11.2024 | 72,85 | 73,37 | 71,52 | 71,89 | -1,32% | 144.502,00 |
| 13.11.2024 | 74,41 | 74,88 | 72,76 | 72,85 | -1,31% | 267.811,00 |
| 12.11.2024 | 73,80 | 75,06 | 73,27 | 73,82 | -0,38% | 225.832,00 |
| 11.11.2024 | 73,00 | 75,63 | 72,59 | 74,10 | 2,79% | 268.780,00 |
| 08.11.2024 | 71,55 | 72,77 | 70,14 | 72,09 | 2,10% | 282.383,00 |
| 07.11.2024 | 72,13 | 73,25 | 70,24 | 70,61 | -3,18% | 496.500,00 |
| 06.11.2024 | 68,34 | 73,28 | 68,34 | 72,93 | 15,40% | 603.804,00 |
| 05.11.2024 | 61,92 | 63,32 | 61,53 | 63,20 | 2,20% | 162.401,00 |
| 04.11.2024 | 62,33 | 63,66 | 61,10 | 61,84 | -1,21% | 102.431,00 |
| 01.11.2024 | 63,43 | 63,82 | 62,11 | 62,60 | -0,48% | 154.578,00 |
| 31.10.2024 | 64,35 | 64,35 | 62,83 | 62,90 | -2,07% | 129.123,00 |
| 30.10.2024 | 62,82 | 65,10 | 62,31 | 64,23 | 1,63% | 131.499,00 |
| 29.10.2024 | 63,53 | 63,65 | 63,08 | 63,20 | -0,77% | 54.471,00 |
| 28.10.2024 | 62,62 | 64,04 | 62,27 | 63,69 | 2,97% | 208.002,00 |
| 25.10.2024 | 63,23 | 63,53 | 61,26 | 61,85 | -1,51% | 214.217,00 |
| 24.10.2024 | 62,73 | 63,09 | 61,31 | 62,80 | 0,10% | 354.311,00 |
| 23.10.2024 | 61,91 | 62,80 | 61,83 | 62,74 | 0,92% | 209.051,00 |
| 22.10.2024 | 62,26 | 62,56 | 61,41 | 62,17 | -0,32% | 312.132,00 |
| 21.10.2024 | 64,53 | 65,37 | 62,00 | 62,37 | 1,30% | 449.003,00 |
| 18.10.2024 | 63,17 | 63,88 | 60,92 | 61,57 | -5,41% | 504.732,00 |
| 17.10.2024 | 64,30 | 65,47 | 64,00 | 65,09 | 1,32% | 309.995,00 |
| 16.10.2024 | 63,52 | 64,64 | 63,52 | 64,24 | 2,00% | 360.318,00 |
| 15.10.2024 | 60,99 | 63,92 | 60,72 | 62,98 | 3,53% | 342.656,00 |
| 14.10.2024 | 60,30 | 61,07 | 59,77 | 60,83 | 0,80% | 157.256,00 |
| 11.10.2024 | 58,42 | 60,50 | 58,42 | 60,35 | 3,89% | 230.227,00 |
| 10.10.2024 | 57,49 | 58,12 | 56,87 | 58,09 | 0,28% | 222.471,00 |
| 09.10.2024 | 56,88 | 58,34 | 56,54 | 57,93 | 1,85% | 227.649,00 |
| 08.10.2024 | 57,69 | 58,00 | 56,84 | 56,88 | -1,01% | 200.345,00 |
| 07.10.2024 | 57,97 | 58,25 | 57,10 | 57,46 | -0,88% | 128.358,00 |
| 04.10.2024 | 58,24 | 58,74 | 57,30 | 57,97 | 1,33% | 257.087,00 |
| 03.10.2024 | 56,66 | 57,26 | 56,23 | 57,21 | 0,33% | 151.418,00 |
| 02.10.2024 | 57,14 | 57,92 | 56,89 | 57,02 | -0,38% | 170.831,00 |
| 01.10.2024 | 58,98 | 58,98 | 56,91 | 57,24 | -3,20% | 280.563,00 |
| 30.09.2024 | 57,91 | 59,79 | 57,87 | 59,13 | 1,18% | 199.935,00 |
| 27.09.2024 | 59,92 | 59,92 | 58,03 | 58,44 | -1,18% | 257.857,00 |
| 26.09.2024 | 59,56 | 59,56 | 58,75 | 59,14 | 0,48% | 301.940,00 |