73,710$
2,12%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 72,28 | 74,24 | 72,28 | 73,71 | 2,12% | 15.334,00 |
| 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 |
| 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% | 232.669,00 |
| 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% | 214.317,00 |
| 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% | 588.907,00 |
| 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 | 1,90% | 360.318,00 |
| 15.10.2024 | 60,99 | 63,92 | 60,72 | 63,04 | 3,63% | 409.271,00 |
| 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% | 230.229,00 |
| 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% | 258.445,00 |
| 03.10.2024 | 56,66 | 57,26 | 56,23 | 57,21 | 0,33% | 150.564,00 |
| 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 |
| 25.09.2024 | 59,41 | 59,42 | 58,69 | 58,86 | -1,11% | 144.172,00 |
| 24.09.2024 | 60,65 | 61,20 | 59,50 | 59,52 | -1,78% | 119.401,00 |
| 23.09.2024 | 60,88 | 60,92 | 60,02 | 60,60 | 0,02% | 221.566,00 |
| 20.09.2024 | 61,85 | 62,29 | 60,29 | 60,59 | -2,90% | 1.126.390,00 |
| 19.09.2024 | 63,78 | 63,81 | 61,31 | 62,40 | 0,65% | 385.854,00 |
| 18.09.2024 | 62,13 | 64,15 | 61,05 | 62,00 | -0,19% | 278.813,00 |
| 17.09.2024 | 62,24 | 63,85 | 61,43 | 62,12 | 1,11% | 182.324,00 |
| 16.09.2024 | 61,01 | 62,06 | 59,86 | 61,44 | 1,05% | 376.055,00 |
| 13.09.2024 | 59,89 | 60,85 | 59,12 | 60,80 | 2,86% | 192.743,00 |
| 12.09.2024 | 59,26 | 59,65 | 58,14 | 59,11 | 0,34% | 91.580,00 |
| 11.09.2024 | 59,17 | 59,17 | 57,01 | 58,91 | -1,32% | 160.322,00 |
| 10.09.2024 | 59,85 | 59,98 | 58,22 | 59,70 | -0,25% | 145.292,00 |
| 09.09.2024 | 60,03 | 60,40 | 59,01 | 59,85 | -0,20% | 116.911,00 |
| 06.09.2024 | 61,29 | 61,50 | 59,63 | 59,97 | -1,65% | 126.546,00 |
| 05.09.2024 | 61,90 | 62,11 | 60,53 | 60,98 | -0,77% | 91.483,00 |
| 04.09.2024 | 61,68 | 62,99 | 60,98 | 61,45 | -1,49% | 111.624,00 |
| 03.09.2024 | 62,45 | 63,41 | 61,94 | 62,38 | -1,47% | 137.890,00 |
| 30.08.2024 | 63,18 | 63,65 | 62,74 | 63,31 | 0,25% | 179.667,00 |
| 29.08.2024 | 63,36 | 63,56 | 62,26 | 63,15 | 0,30% | 127.289,00 |
| 28.08.2024 | 61,86 | 63,37 | 61,72 | 62,96 | 1,09% | 113.951,00 |
| 27.08.2024 | 62,43 | 62,77 | 62,11 | 62,28 | -0,99% | 168.075,00 |
| 26.08.2024 | 63,58 | 64,02 | 62,51 | 62,90 | -0,14% | 242.649,00 |
| 23.08.2024 | 59,71 | 64,07 | 59,37 | 62,99 | 6,33% | 262.633,00 |
| 22.08.2024 | 58,80 | 59,68 | 58,50 | 59,24 | 0,10% | 85.915,00 |
| 21.08.2024 | 59,37 | 59,74 | 58,61 | 59,18 | 0,56% | 92.471,00 |
| 20.08.2024 | 60,31 | 60,31 | 58,77 | 58,85 | -2,97% | 143.884,00 |
| 19.08.2024 | 60,00 | 60,74 | 59,87 | 60,65 | 1,03% | 173.452,00 |
| 16.08.2024 | 59,23 | 61,24 | 59,23 | 60,03 | 1,21% | 198.279,00 |
| 15.08.2024 | 59,14 | 60,03 | 58,81 | 59,31 | 2,99% | 167.026,00 |
| 14.08.2024 | 58,15 | 58,15 | 57,16 | 57,59 | -0,74% | 115.428,00 |
| 13.08.2024 | 57,47 | 58,14 | 56,52 | 58,02 | 1,49% | 156.449,00 |
| 12.08.2024 | 58,54 | 59,21 | 56,62 | 57,17 | -1,57% | 131.513,00 |
| 09.08.2024 | 58,18 | 58,41 | 57,34 | 58,08 | -0,67% | 162.283,00 |
| 08.08.2024 | 58,29 | 58,53 | 57,67 | 58,47 | 1,62% | 110.509,00 |
| 07.08.2024 | 59,19 | 59,35 | 57,09 | 57,54 | -1,20% | 130.227,00 |
| 06.08.2024 | 57,86 | 58,75 | 57,40 | 58,24 | 0,59% | 151.673,00 |
| 05.08.2024 | 57,92 | 58,75 | 56,67 | 57,90 | -4,55% | 231.790,00 |
| 02.08.2024 | 59,07 | 61,04 | 57,73 | 60,66 | -1,80% | 278.060,00 |
| 01.08.2024 | 63,72 | 63,97 | 61,30 | 61,77 | -3,76% | 335.692,00 |
| 31.07.2024 | 64,18 | 65,79 | 63,33 | 64,19 | -0,26% | 278.716,00 |
| 30.07.2024 | 62,58 | 64,43 | 62,58 | 64,35 | 3,41% | 200.411,00 |
| 29.07.2024 | 64,48 | 64,65 | 62,10 | 62,23 | -2,99% | 204.398,00 |
| 26.07.2024 | 63,01 | 64,18 | 62,47 | 64,15 | 1,83% | 252.888,00 |
| 25.07.2024 | 62,23 | 64,37 | 62,23 | 63,00 | 1,43% | 366.127,00 |
| 24.07.2024 | 61,88 | 64,04 | 61,88 | 62,11 | -0,24% | 289.846,00 |
| 23.07.2024 | 61,06 | 62,72 | 60,32 | 62,26 | 0,65% | 351.522,00 |
| 22.07.2024 | 58,87 | 62,10 | 58,55 | 61,86 | 6,56% | 479.236,00 |
| 19.07.2024 | 58,81 | 60,68 | 57,90 | 58,05 | 2,53% | 490.470,00 |
| 18.07.2024 | 57,41 | 58,57 | 56,10 | 56,62 | -2,38% | 425.836,00 |
| 17.07.2024 | 55,98 | 58,83 | 55,98 | 58,00 | 2,40% | 359.717,00 |
| 16.07.2024 | 55,01 | 56,94 | 54,12 | 56,64 | 4,25% | 490.534,00 |
| 15.07.2024 | 52,99 | 55,20 | 52,99 | 54,33 | 3,94% | 198.772,00 |
| 12.07.2024 | 53,45 | 53,69 | 52,27 | 52,27 | -1,04% | 243.904,00 |
| 11.07.2024 | 50,79 | 53,10 | 49,85 | 52,82 | 6,53% | 443.353,00 |
| 10.07.2024 | 48,58 | 49,83 | 48,40 | 49,58 | 2,06% | 173.499,00 |
| 09.07.2024 | 47,82 | 48,69 | 47,44 | 48,58 | 1,44% | 163.755,00 |
| 08.07.2024 | 48,71 | 48,71 | 47,43 | 47,89 | -0,17% | 173.258,00 |
| 05.07.2024 | 48,97 | 49,50 | 47,69 | 47,97 | -2,04% | 653.387,00 |