68,940$
-1,12%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2025 | 70,56 | 71,44 | 68,07 | 70,62 | -0,61% | 242.446,00 |
| 02.09.2025 | 70,77 | 71,30 | 70,19 | 71,05 | -0,64% | 213.484,00 |
| 29.08.2025 | 71,83 | 72,35 | 71,43 | 71,51 | -0,25% | 210.739,00 |
| 28.08.2025 | 72,16 | 72,56 | 71,21 | 71,69 | -0,35% | 204.939,00 |
| 27.08.2025 | 70,94 | 72,47 | 70,93 | 71,94 | 0,88% | 250.499,00 |
| 26.08.2025 | 70,42 | 71,70 | 70,42 | 71,31 | 1,06% | 236.938,00 |
| 25.08.2025 | 70,43 | 71,24 | 67,93 | 70,56 | -0,54% | 264.192,00 |
| 22.08.2025 | 67,45 | 70,98 | 66,84 | 70,94 | 5,94% | 333.095,00 |
| 21.08.2025 | 66,79 | 67,90 | 66,46 | 66,96 | -0,42% | 313.763,00 |
| 20.08.2025 | 66,81 | 67,50 | 66,23 | 67,24 | 0,80% | 265.884,00 |
| 19.08.2025 | 66,76 | 67,64 | 66,50 | 66,71 | -0,25% | 187.590,00 |
| 18.08.2025 | 65,65 | 67,11 | 65,09 | 66,87 | 1,20% | 310.547,00 |
| 15.08.2025 | 68,19 | 68,55 | 66,07 | 66,08 | -2,82% | 452.386,00 |
| 14.08.2025 | 66,76 | 68,17 | 66,76 | 68,00 | 0,21% | 409.858,00 |
| 13.08.2025 | 67,16 | 68,33 | 66,81 | 67,86 | 1,43% | 335.181,00 |
| 12.08.2025 | 64,99 | 67,20 | 63,25 | 66,90 | 3,91% | 362.644,00 |
| 11.08.2025 | 63,89 | 64,42 | 63,46 | 64,38 | 0,89% | 274.014,00 |
| 08.08.2025 | 63,69 | 64,01 | 62,90 | 63,81 | 1,05% | 140.881,00 |
| 07.08.2025 | 64,25 | 64,25 | 62,73 | 63,15 | -0,69% | 298.766,00 |
| 06.08.2025 | 64,12 | 64,49 | 63,52 | 63,59 | -0,83% | 336.631,00 |
| 05.08.2025 | 64,11 | 64,68 | 62,59 | 64,12 | 0,25% | 530.333,00 |
| 04.08.2025 | 62,42 | 63,99 | 62,07 | 63,96 | 3,06% | 353.357,00 |
| 01.08.2025 | 62,78 | 63,14 | 61,55 | 62,06 | -2,39% | 546.516,00 |
| 31.07.2025 | 63,56 | 64,21 | 63,21 | 63,58 | -1,06% | 389.762,00 |
| 30.07.2025 | 65,15 | 65,58 | 63,96 | 64,26 | -0,96% | 461.445,00 |
| 29.07.2025 | 66,40 | 66,40 | 64,64 | 64,88 | -1,50% | 628.586,00 |
| 28.07.2025 | 66,30 | 66,33 | 65,71 | 65,87 | -0,56% | 269.143,00 |
| 25.07.2025 | 66,62 | 66,90 | 65,64 | 66,24 | -0,60% | 319.786,00 |
| 24.07.2025 | 67,82 | 68,17 | 66,49 | 66,64 | -2,66% | 296.328,00 |
| 23.07.2025 | 68,74 | 69,11 | 67,53 | 68,46 | -0,07% | 385.151,00 |
| 22.07.2025 | 68,87 | 69,11 | 67,97 | 68,51 | -0,32% | 409.439,00 |
| 21.07.2025 | 69,82 | 70,75 | 68,66 | 68,73 | -1,08% | 584.553,00 |
| 18.07.2025 | 68,00 | 71,19 | 67,21 | 69,48 | 5,77% | 934.088,00 |
| 17.07.2025 | 64,09 | 65,73 | 64,09 | 65,69 | 2,37% | 425.170,00 |
| 16.07.2025 | 64,45 | 65,52 | 63,14 | 64,17 | 0,05% | 368.935,00 |
| 15.07.2025 | 66,86 | 67,15 | 64,10 | 64,14 | -4,33% | 461.387,00 |
| 14.07.2025 | 65,81 | 67,13 | 65,12 | 67,04 | 1,61% | 365.475,00 |
| 11.07.2025 | 66,84 | 66,86 | 65,89 | 65,98 | -2,12% | 439.794,00 |
| 10.07.2025 | 66,59 | 67,75 | 65,88 | 67,41 | 0,96% | 427.344,00 |
| 09.07.2025 | 66,68 | 67,14 | 66,08 | 66,77 | 0,65% | 314.877,00 |
| 08.07.2025 | 65,51 | 67,23 | 65,44 | 66,34 | 1,64% | 631.420,00 |
| 07.07.2025 | 66,43 | 67,91 | 65,20 | 65,27 | -2,49% | 1.542.276,00 |
| 03.07.2025 | 66,37 | 67,80 | 66,26 | 66,94 | 1,19% | 483.211,00 |
| 02.07.2025 | 65,74 | 66,49 | 64,85 | 66,15 | 1,24% | 635.460,00 |
| 01.07.2025 | 62,24 | 66,15 | 61,19 | 65,34 | 3,90% | 672.546,00 |
| 30.06.2025 | 63,53 | 63,82 | 62,59 | 62,89 | -1,17% | 335.339,00 |
| 27.06.2025 | 63,77 | 64,24 | 63,04 | 63,63 | -0,11% | 530.376,00 |
| 26.06.2025 | 62,18 | 63,80 | 61,63 | 63,70 | 3,11% | 293.616,00 |
| 25.06.2025 | 62,63 | 62,76 | 61,69 | 61,78 | -1,48% | 329.748,00 |
| 24.06.2025 | 63,22 | 64,14 | 57,01 | 62,71 | 0,13% | 317.220,00 |