69,150$
-0,03%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 175.980,00 |
| 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 | -1,38% | 227.105,00 |
| 19.09.2025 | 72,84 | 73,36 | 70,91 | 71,13 | -2,43% | 1.012.941,00 |
| 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% | 672.274,00 |
| 12.09.2025 | 70,01 | 71,31 | 68,39 | 71,28 | 1,70% | 433.358,00 |
| 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% | 254.823,00 |
| 09.09.2025 | 70,73 | 71,31 | 69,62 | 69,85 | -1,62% | 251.398,00 |
| 08.09.2025 | 71,14 | 71,70 | 70,05 | 71,00 | -0,13% | 201.992,00 |
| 05.09.2025 | 72,29 | 73,12 | 70,86 | 71,09 | -1,33% | 358.896,00 |
| 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% | 141.045,00 |
| 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% | 546.784,00 |
| 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% | 319.898,00 |
| 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% | 934.092,00 |
| 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% | 562.544,00 |
| 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 |
| 23.06.2025 | 60,84 | 62,67 | 59,31 | 62,63 | 2,57% | 353.161,00 |
| 20.06.2025 | 61,71 | 62,21 | 60,57 | 61,06 | -0,33% | 920.469,00 |
| 18.06.2025 | 60,93 | 62,13 | 60,93 | 61,26 | 0,00% | 337.024,00 |
| 17.06.2025 | 62,05 | 62,88 | 61,16 | 61,26 | -2,31% | 301.247,00 |
| 16.06.2025 | 64,31 | 64,60 | 62,67 | 62,71 | -1,17% | 286.820,00 |
| 13.06.2025 | 64,83 | 70,00 | 63,34 | 63,45 | -2,76% | 290.692,00 |
| 12.06.2025 | 64,73 | 65,36 | 64,27 | 65,25 | 0,08% | 276.732,00 |
| 11.06.2025 | 66,04 | 66,07 | 64,81 | 65,20 | -0,66% | 196.306,00 |
| 10.06.2025 | 64,70 | 65,95 | 64,70 | 65,63 | 1,41% | 212.832,00 |
| 09.06.2025 | 64,20 | 65,35 | 63,47 | 64,72 | 1,34% | 272.042,00 |
| 06.06.2025 | 63,01 | 63,91 | 62,86 | 63,87 | 3,16% | 303.816,00 |
| 05.06.2025 | 61,50 | 62,10 | 61,15 | 61,91 | 0,91% | 349.548,00 |
| 04.06.2025 | 61,54 | 62,10 | 60,25 | 61,35 | -0,60% | 236.243,00 |
| 03.06.2025 | 60,86 | 62,38 | 60,55 | 61,72 | 1,23% | 257.989,00 |
| 02.06.2025 | 61,52 | 61,84 | 60,11 | 60,97 | -0,86% | 190.650,00 |
| 30.05.2025 | 61,72 | 62,22 | 59,78 | 61,50 | -1,01% | 244.469,00 |
| 29.05.2025 | 61,68 | 63,40 | 61,17 | 62,13 | 1,02% | 223.777,00 |
| 28.05.2025 | 62,18 | 62,75 | 61,40 | 61,50 | -1,49% | 266.635,00 |
| 27.05.2025 | 61,66 | 62,49 | 60,94 | 62,43 | 2,71% | 191.945,00 |
| 23.05.2025 | 59,61 | 61,06 | 59,61 | 60,78 | -0,65% | 230.801,00 |
| 22.05.2025 | 61,05 | 62,42 | 60,65 | 61,18 | -0,44% | 464.976,00 |
| 21.05.2025 | 63,42 | 63,79 | 61,36 | 61,45 | -4,18% | 237.033,00 |
| 20.05.2025 | 64,74 | 64,83 | 63,23 | 64,13 | -0,79% | 181.731,00 |
| 19.05.2025 | 63,95 | 64,70 | 62,25 | 64,64 | -0,09% | 310.889,00 |
| 16.05.2025 | 64,42 | 64,77 | 63,65 | 64,70 | -0,14% | 356.117,00 |
| 15.05.2025 | 64,67 | 65,85 | 64,26 | 64,79 | 0,33% | 311.997,00 |
| 14.05.2025 | 64,91 | 65,45 | 64,23 | 64,58 | -0,97% | 296.614,00 |
| 13.05.2025 | 64,45 | 65,59 | 64,45 | 65,21 | 0,56% | 187.022,00 |
| 12.05.2025 | 64,51 | 65,66 | 64,51 | 64,85 | 4,85% | 323.854,00 |
| 09.05.2025 | 61,93 | 62,35 | 61,38 | 61,85 | -0,19% | 171.680,00 |