77,820$
-0,54%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 78,04 | 78,35 | 77,20 | 77,75 | -0,63% | 365.907,00 |
| 23.04.2026 | 78,66 | 79,37 | 77,50 | 78,24 | -0,05% | 395.957,00 |
| 22.04.2026 | 77,99 | 79,06 | 77,18 | 78,28 | 0,81% | 292.783,00 |
| 21.04.2026 | 79,01 | 79,65 | 77,37 | 77,65 | -2,08% | 357.905,00 |
| 20.04.2026 | 77,78 | 79,42 | 77,04 | 79,30 | 1,73% | 550.272,00 |
| 17.04.2026 | 77,46 | 80,44 | 77,06 | 77,95 | -0,54% | 996.106,00 |
| 16.04.2026 | 79,43 | 79,73 | 78,23 | 78,37 | -1,33% | 412.595,00 |
| 15.04.2026 | 80,41 | 80,41 | 78,74 | 79,43 | -0,76% | 267.306,00 |
| 14.04.2026 | 80,12 | 80,75 | 79,13 | 80,04 | -0,36% | 276.655,00 |
| 13.04.2026 | 79,69 | 80,47 | 78,20 | 80,33 | 0,89% | 272.023,00 |
| 10.04.2026 | 81,12 | 81,12 | 79,52 | 79,62 | -2,01% | 223.291,00 |
| 09.04.2026 | 79,53 | 81,45 | 79,49 | 81,25 | 1,40% | 350.501,00 |
| 08.04.2026 | 80,05 | 81,80 | 79,89 | 80,13 | 2,73% | 307.001,00 |
| 07.04.2026 | 77,69 | 78,25 | 77,22 | 78,00 | 0,31% | 243.380,00 |
| 06.04.2026 | 76,69 | 78,29 | 76,40 | 77,76 | 1,28% | 337.001,00 |
| 02.04.2026 | 75,29 | 76,86 | 74,71 | 76,78 | 0,79% | 247.933,00 |
| 01.04.2026 | 75,86 | 77,02 | 75,52 | 76,18 | 1,18% | 223.111,00 |
| 31.03.2026 | 74,66 | 76,61 | 73,83 | 75,29 | 2,32% | 296.730,00 |
| 30.03.2026 | 73,70 | 73,95 | 73,30 | 73,58 | -0,20% | 318.783,00 |
| 27.03.2026 | 74,43 | 75,35 | 73,58 | 73,73 | -1,82% | 271.874,00 |
| 26.03.2026 | 74,42 | 75,25 | 74,28 | 75,10 | 0,20% | 232.037,00 |
| 25.03.2026 | 75,63 | 75,84 | 74,52 | 74,95 | -0,04% | 290.361,00 |
| 24.03.2026 | 74,58 | 76,11 | 74,27 | 74,98 | -0,20% | 313.543,00 |
| 23.03.2026 | 76,56 | 77,09 | 75,12 | 75,13 | 0,58% | 498.931,00 |
| 20.03.2026 | 75,34 | 75,34 | 74,04 | 74,70 | 0,47% | 783.749,00 |
| 19.03.2026 | 73,77 | 74,70 | 72,66 | 74,35 | 0,92% | 323.904,00 |
| 18.03.2026 | 74,18 | 74,86 | 73,15 | 73,67 | -1,01% | 428.382,00 |
| 17.03.2026 | 75,80 | 76,20 | 74,06 | 74,42 | -0,48% | 187.634,00 |
| 16.03.2026 | 75,18 | 75,86 | 74,34 | 74,78 | 0,05% | 378.463,00 |
| 13.03.2026 | 75,57 | 76,46 | 74,08 | 74,74 | -0,45% | 299.493,00 |
| 12.03.2026 | 73,23 | 75,26 | 72,75 | 75,08 | -0,33% | 393.029,00 |
| 11.03.2026 | 75,75 | 76,54 | 74,92 | 75,33 | -1,47% | 286.400,00 |
| 10.03.2026 | 75,96 | 78,16 | 75,63 | 76,45 | -0,14% | 384.370,00 |
| 09.03.2026 | 75,75 | 76,99 | 73,63 | 76,56 | -0,84% | 420.984,00 |
| 06.03.2026 | 76,09 | 77,31 | 74,86 | 77,21 | -1,39% | 269.881,00 |
| 05.03.2026 | 78,52 | 79,79 | 77,32 | 78,30 | -1,27% | 236.159,00 |
| 04.03.2026 | 79,74 | 80,37 | 78,91 | 79,31 | -0,21% | 195.551,00 |
| 03.03.2026 | 77,71 | 80,07 | 77,17 | 79,48 | -0,54% | 215.545,00 |
| 02.03.2026 | 77,56 | 80,47 | 76,58 | 79,91 | 2,36% | 397.435,00 |
| 27.02.2026 | 80,31 | 81,08 | 77,64 | 78,07 | -4,84% | 502.885,00 |
| 26.02.2026 | 82,01 | 83,57 | 81,12 | 82,04 | 0,38% | 251.176,00 |
| 25.02.2026 | 81,06 | 82,23 | 80,14 | 81,73 | 1,55% | 215.878,00 |
| 24.02.2026 | 80,01 | 81,03 | 79,65 | 80,48 | 0,61% | 270.965,00 |
| 23.02.2026 | 83,40 | 83,40 | 79,06 | 79,99 | -4,16% | 355.120,00 |
| 20.02.2026 | 82,18 | 83,50 | 81,30 | 83,46 | 1,57% | 243.634,00 |
| 19.02.2026 | 81,70 | 82,36 | 78,54 | 82,17 | -0,11% | 273.535,00 |
| 18.02.2026 | 82,92 | 84,62 | 81,98 | 82,26 | -0,83% | 217.884,00 |
| 17.02.2026 | 83,98 | 84,99 | 82,80 | 82,95 | -0,87% | 258.031,00 |
| 13.02.2026 | 83,16 | 83,87 | 81,94 | 83,68 | 1,00% | 191.174,00 |
| 12.02.2026 | 85,02 | 85,50 | 81,96 | 82,85 | -1,58% | 281.901,00 |
| 11.02.2026 | 85,41 | 86,30 | 83,93 | 84,18 | -0,51% | 315.299,00 |
| 10.02.2026 | 84,73 | 85,87 | 84,00 | 84,61 | -0,67% | 277.963,00 |
| 09.02.2026 | 85,85 | 86,29 | 84,84 | 85,18 | -0,97% | 229.498,00 |
| 06.02.2026 | 85,70 | 87,00 | 85,22 | 86,01 | 0,99% | 300.945,00 |
| 05.02.2026 | 85,22 | 86,30 | 84,47 | 85,17 | -0,06% | 383.114,00 |
| 04.02.2026 | 85,00 | 86,56 | 84,96 | 85,22 | 0,83% | 478.271,00 |
| 03.02.2026 | 82,09 | 84,61 | 80,82 | 84,52 | 2,96% | 407.364,00 |
| 02.02.2026 | 78,40 | 82,69 | 78,40 | 82,09 | 1,62% | 359.819,00 |
| 30.01.2026 | 80,03 | 81,47 | 80,01 | 80,78 | 0,31% | 539.146,00 |
| 29.01.2026 | 79,98 | 80,94 | 79,62 | 80,53 | 1,23% | 429.761,00 |
| 28.01.2026 | 79,70 | 80,98 | 79,18 | 79,55 | 0,00% | 427.869,00 |
| 27.01.2026 | 78,47 | 79,57 | 77,87 | 79,55 | 1,14% | 403.919,00 |
| 26.01.2026 | 78,53 | 79,00 | 77,63 | 78,65 | 0,42% | 477.392,00 |
| 23.01.2026 | 80,54 | 80,54 | 77,63 | 78,32 | -2,76% | 526.895,00 |
| 22.01.2026 | 79,66 | 80,92 | 79,66 | 80,54 | 1,46% | 495.196,00 |
| 21.01.2026 | 75,85 | 79,68 | 75,78 | 79,38 | 5,25% | 307.611,00 |
| 20.01.2026 | 75,12 | 76,07 | 73,96 | 75,42 | -1,35% | 210.125,00 |
| 16.01.2026 | 76,43 | 76,95 | 75,91 | 76,45 | -0,22% | 260.294,00 |
| 15.01.2026 | 74,70 | 76,91 | 74,70 | 76,62 | 2,42% | 298.611,00 |
| 14.01.2026 | 73,38 | 75,02 | 73,15 | 74,81 | 1,80% | 310.552,00 |
| 13.01.2026 | 74,40 | 74,81 | 73,32 | 73,49 | -1,30% | 262.894,00 |
| 12.01.2026 | 75,00 | 75,07 | 74,05 | 74,46 | -1,38% | 298.178,00 |
| 09.01.2026 | 76,16 | 76,92 | 75,25 | 75,50 | -0,92% | 184.104,00 |
| 08.01.2026 | 74,35 | 77,43 | 73,87 | 76,20 | 2,60% | 407.361,00 |
| 07.01.2026 | 75,07 | 75,44 | 73,95 | 74,27 | -1,13% | 298.896,00 |
| 06.01.2026 | 74,20 | 75,19 | 73,54 | 75,12 | 0,70% | 304.997,00 |
| 05.01.2026 | 72,89 | 75,33 | 72,89 | 74,60 | 1,93% | 339.589,00 |
| 02.01.2026 | 72,99 | 74,03 | 72,00 | 73,19 | 0,15% | 390.035,00 |
| 31.12.2025 | 74,07 | 74,47 | 73,03 | 73,08 | -0,91% | 163.172,00 |
| 30.12.2025 | 74,69 | 74,69 | 73,62 | 73,75 | -1,26% | 169.899,00 |
| 29.12.2025 | 75,13 | 75,13 | 74,47 | 74,69 | -1,31% | 281.246,00 |
| 26.12.2025 | 75,53 | 75,94 | 75,26 | 75,68 | -0,04% | 161.020,00 |
| 24.12.2025 | 76,05 | 76,05 | 75,41 | 75,71 | -0,07% | 217.267,00 |
| 23.12.2025 | 76,86 | 77,33 | 75,58 | 75,76 | -1,85% | 317.755,00 |
| 22.12.2025 | 77,36 | 78,17 | 76,30 | 77,19 | -0,27% | 443.510,00 |
| 19.12.2025 | 76,92 | 77,60 | 75,79 | 77,40 | 0,44% | 1.182.382,00 |
| 18.12.2025 | 77,35 | 77,70 | 76,55 | 77,06 | 0,50% | 335.200,00 |
| 17.12.2025 | 76,89 | 78,16 | 76,41 | 76,68 | -0,57% | 327.150,00 |
| 16.12.2025 | 77,67 | 78,00 | 75,80 | 77,12 | -0,59% | 438.747,00 |
| 15.12.2025 | 76,88 | 77,66 | 76,74 | 77,58 | 1,16% | 291.859,00 |
| 12.12.2025 | 77,05 | 77,21 | 76,05 | 76,69 | -0,22% | 200.413,00 |
| 11.12.2025 | 76,25 | 77,71 | 75,99 | 76,86 | 0,47% | 269.774,00 |
| 10.12.2025 | 74,06 | 77,56 | 74,06 | 76,50 | 2,97% | 427.979,00 |
| 09.12.2025 | 73,84 | 75,14 | 73,84 | 74,29 | 0,19% | 288.046,00 |
| 08.12.2025 | 73,91 | 74,67 | 73,09 | 74,15 | 0,69% | 196.679,00 |
| 05.12.2025 | 73,35 | 74,28 | 72,89 | 73,64 | -0,12% | 267.302,00 |
| 04.12.2025 | 73,88 | 74,36 | 73,44 | 73,73 | -0,41% | 170.853,00 |
| 03.12.2025 | 73,44 | 74,66 | 72,58 | 74,03 | 1,04% | 271.211,00 |
| 02.12.2025 | 73,72 | 74,15 | 72,70 | 73,27 | 0,00% | 195.702,00 |
| 01.12.2025 | 71,39 | 73,51 | 70,82 | 73,27 | 1,69% | 177.282,00 |