54,070$
-5,70%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 55,51 | 55,51 | 53,19 | 54,07 | -5,69% | 37.586,00 |
| 03.04.2025 | 59,59 | 59,98 | 56,85 | 57,33 | -8,83% | 412.735,00 |
| 02.04.2025 | 61,63 | 63,02 | 61,63 | 62,88 | 0,64% | 207.114,00 |
| 01.04.2025 | 61,72 | 62,82 | 61,12 | 62,48 | -0,32% | 237.386,00 |
| 31.03.2025 | 61,91 | 62,95 | 61,46 | 62,68 | -0,81% | 223.742,00 |
| 28.03.2025 | 64,37 | 64,93 | 62,79 | 63,19 | -2,33% | 167.662,00 |
| 27.03.2025 | 65,19 | 65,55 | 64,29 | 64,70 | -0,69% | 219.123,00 |
| 26.03.2025 | 65,49 | 66,70 | 64,75 | 65,15 | -0,05% | 237.663,00 |
| 25.03.2025 | 65,35 | 65,85 | 64,67 | 65,18 | 0,05% | 259.921,00 |
| 24.03.2025 | 63,50 | 65,37 | 63,50 | 65,15 | 3,30% | 317.249,00 |
| 21.03.2025 | 62,36 | 63,96 | 62,34 | 63,07 | 0,00% | 1.456.465,00 |
| 20.03.2025 | 63,11 | 64,68 | 63,01 | 63,07 | -1,51% | 351.378,00 |
| 19.03.2025 | 63,63 | 64,86 | 63,27 | 64,04 | 0,68% | 380.523,00 |
| 18.03.2025 | 63,68 | 64,03 | 63,01 | 63,61 | -0,90% | 315.175,00 |
| 17.03.2025 | 63,46 | 64,84 | 63,13 | 64,19 | 0,83% | 466.256,00 |
| 14.03.2025 | 62,00 | 63,67 | 62,00 | 63,66 | 3,73% | 262.193,00 |
| 13.03.2025 | 61,65 | 62,52 | 61,35 | 61,37 | -0,03% | 226.330,00 |
| 12.03.2025 | 61,21 | 62,60 | 60,52 | 61,39 | 0,52% | 360.436,00 |
| 11.03.2025 | 61,13 | 61,90 | 60,34 | 61,07 | 0,56% | 297.231,00 |
| 10.03.2025 | 62,03 | 62,68 | 60,51 | 60,73 | -3,73% | 542.515,00 |
| 07.03.2025 | 63,43 | 66,28 | 61,82 | 63,08 | -0,61% | 236.224,00 |
| 06.03.2025 | 63,93 | 64,20 | 63,08 | 63,47 | -1,75% | 186.895,00 |
| 05.03.2025 | 65,40 | 67,18 | 63,68 | 64,60 | -0,71% | 361.875,00 |
| 04.03.2025 | 67,37 | 67,37 | 64,80 | 65,06 | -4,25% | 268.139,00 |
| 03.03.2025 | 68,78 | 69,85 | 67,60 | 67,95 | -0,89% | 282.017,00 |
| 28.02.2025 | 68,05 | 69,42 | 68,05 | 68,56 | 1,02% | 292.984,00 |
| 27.02.2025 | 68,19 | 68,89 | 67,75 | 67,87 | -0,79% | 239.655,00 |
| 26.02.2025 | 67,81 | 68,47 | 67,36 | 68,41 | 0,61% | 266.466,00 |
| 25.02.2025 | 68,39 | 69,16 | 67,89 | 68,00 | 0,31% | 221.868,00 |
| 24.02.2025 | 68,44 | 68,58 | 67,45 | 67,79 | -0,16% | 336.561,00 |
| 21.02.2025 | 69,80 | 70,37 | 67,90 | 67,90 | -2,32% | 398.137,00 |
| 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% | 333.279,00 |
| 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% | 231.762,00 |
| 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% | 185.631,00 |
| 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% | 176.994,00 |
| 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% | 248.328,00 |
| 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 | 0,36% | 225.744,00 |
| 20.12.2024 | 64,78 | 67,04 | 64,78 | 66,02 | 0,79% | 607.563,00 |
| 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 | 2,49% | 268.600,00 |
| 21.11.2024 | 71,02 | 72,93 | 71,02 | 72,18 | 1,93% | 70.844,00 |
| 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% | 213.866,00 |
| 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% | 313.488,00 |