78,220$
-1,47%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 79,06 | 79,06 | 78,05 | 78,06 | -1,68% | 2.433,00 |
| 06.10.2026 | 80,11 | 80,62 | 79,20 | 79,39 | -0,40% | 352.964,00 |
| 05.10.2026 | 80,09 | 80,27 | 78,91 | 79,71 | -0,44% | 408.067,00 |
| 02.10.2026 | 79,78 | 80,73 | 79,09 | 80,06 | 1,41% | 561.699,00 |
| 01.10.2026 | 77,23 | 79,10 | 76,67 | 78,95 | 1,71% | 359.756,00 |
| 30.09.2026 | 78,18 | 78,69 | 77,50 | 77,62 | -0,61% | 298.842,00 |
| 29.09.2026 | 79,51 | 79,70 | 77,82 | 78,10 | -1,82% | 343.327,00 |
| 28.09.2026 | 80,48 | 80,63 | 79,35 | 79,55 | -2,03% | 326.482,00 |
| 25.09.2026 | 80,82 | 81,74 | 80,69 | 81,20 | 1,16% | 275.065,00 |
| 24.09.2026 | 80,28 | 80,66 | 79,34 | 80,27 | 0,60% | 345.181,00 |
| 23.09.2026 | 79,91 | 80,90 | 79,75 | 79,79 | -0,75% | 289.762,00 |
| 22.09.2026 | 81,87 | 81,87 | 80,30 | 80,39 | -1,00% | 371.188,00 |
| 21.09.2026 | 82,30 | 82,50 | 81,17 | 81,20 | -1,26% | 321.620,00 |
| 18.09.2026 | 81,98 | 82,53 | 81,20 | 82,24 | -0,17% | 1.258.906,00 |
| 17.09.2026 | 83,26 | 83,26 | 81,99 | 82,38 | -0,12% | 328.997,00 |
| 16.09.2026 | 83,64 | 83,81 | 81,07 | 82,48 | -1,41% | 447.027,00 |
| 15.09.2026 | 83,38 | 84,34 | 83,38 | 83,66 | 0,44% | 376.283,00 |
| 14.09.2026 | 82,80 | 83,90 | 82,47 | 83,29 | 0,66% | 292.776,00 |
| 11.09.2026 | 84,02 | 84,02 | 81,80 | 82,74 | -0,07% | 274.963,00 |
| 10.09.2026 | 82,19 | 82,81 | 81,31 | 82,80 | 0,60% | 369.956,00 |
| 09.09.2026 | 82,02 | 82,87 | 81,74 | 82,31 | -0,33% | 307.395,00 |
| 08.09.2026 | 83,46 | 83,46 | 82,24 | 82,58 | -1,57% | 283.068,00 |
| 04.09.2026 | 82,50 | 84,02 | 82,50 | 83,90 | 1,16% | 217.102,00 |
| 03.09.2026 | 82,02 | 82,99 | 82,02 | 82,94 | 1,58% | 261.076,00 |
| 02.09.2026 | 80,39 | 82,35 | 79,87 | 81,65 | 2,14% | 285.397,00 |
| 01.09.2026 | 81,35 | 81,44 | 79,69 | 79,94 | -1,53% | 185.267,00 |
| 31.08.2026 | 81,99 | 82,06 | 81,02 | 81,18 | -1,07% | 147.667,00 |
| 28.08.2026 | 82,66 | 83,42 | 81,75 | 82,06 | -0,42% | 195.391,00 |
| 27.08.2026 | 82,12 | 82,57 | 81,08 | 82,41 | -0,45% | 194.807,00 |
| 26.08.2026 | 83,48 | 83,48 | 82,62 | 82,78 | -0,53% | 235.425,00 |
| 25.08.2026 | 83,48 | 83,74 | 82,77 | 83,22 | -0,37% | 303.504,00 |
| 24.08.2026 | 83,66 | 84,52 | 83,34 | 83,53 | -0,24% | 365.588,00 |
| 21.08.2026 | 84,00 | 84,43 | 82,82 | 83,73 | 0,23% | 331.666,00 |
| 20.08.2026 | 82,99 | 83,87 | 82,74 | 83,54 | 0,25% | 336.354,00 |
| 19.08.2026 | 85,37 | 85,51 | 83,15 | 83,33 | -2,36% | 330.979,00 |
| 18.08.2026 | 86,33 | 86,38 | 84,75 | 85,34 | -0,81% | 271.123,00 |
| 17.08.2026 | 85,51 | 86,56 | 85,48 | 86,04 | 0,12% | 281.598,00 |
| 14.08.2026 | 85,43 | 86,22 | 85,43 | 85,94 | 0,51% | 173.494,00 |
| 13.08.2026 | 85,96 | 86,22 | 85,29 | 85,50 | 0,20% | 230.017,00 |
| 12.08.2026 | 85,16 | 85,73 | 84,70 | 85,33 | 0,63% | 231.031,00 |
| 11.08.2026 | 83,89 | 84,97 | 83,89 | 84,80 | 1,22% | 199.324,00 |
| 10.08.2026 | 83,20 | 84,09 | 83,10 | 83,78 | 0,06% | 273.910,00 |
| 07.08.2026 | 83,74 | 84,30 | 83,38 | 83,73 | -0,24% | 195.820,00 |
| 06.08.2026 | 86,24 | 86,24 | 83,92 | 83,93 | -2,01% | 364.603,00 |
| 05.08.2026 | 86,17 | 86,45 | 85,42 | 85,65 | -0,06% | 207.952,00 |
| 04.08.2026 | 85,46 | 86,50 | 85,03 | 85,70 | 0,82% | 357.007,00 |
| 03.08.2026 | 84,44 | 85,63 | 83,50 | 85,00 | 1,40% | 320.800,00 |
| 31.07.2026 | 84,38 | 84,95 | 82,93 | 83,83 | -0,63% | 526.980,00 |
| 30.07.2026 | 85,20 | 85,56 | 84,23 | 84,36 | -0,66% | 463.820,00 |
| 29.07.2026 | 85,72 | 86,33 | 84,73 | 84,92 | -1,40% | 441.845,00 |
| 28.07.2026 | 85,30 | 86,88 | 85,21 | 86,13 | 1,66% | 334.410,00 |
| 27.07.2026 | 85,67 | 86,24 | 84,60 | 84,72 | -0,47% | 251.097,00 |
| 24.07.2026 | 82,60 | 85,78 | 82,60 | 85,12 | 0,39% | 307.038,00 |
| 23.07.2026 | 84,42 | 84,83 | 83,49 | 84,79 | -0,49% | 406.806,00 |
| 22.07.2026 | 85,08 | 85,43 | 84,15 | 85,21 | 0,12% | 325.192,00 |
| 21.07.2026 | 84,68 | 85,20 | 83,57 | 85,11 | 0,35% | 371.225,00 |
| 20.07.2026 | 84,38 | 85,01 | 83,38 | 84,81 | 0,35% | 457.094,00 |
| 17.07.2026 | 80,70 | 84,99 | 80,04 | 84,51 | -3,00% | 1.085.657,00 |
| 16.07.2026 | 85,24 | 87,50 | 85,24 | 87,12 | 2,25% | 637.678,00 |
| 15.07.2026 | 84,50 | 85,66 | 84,15 | 85,20 | 1,20% | 317.766,00 |
| 14.07.2026 | 83,45 | 84,26 | 83,39 | 84,19 | 0,92% | 347.010,00 |
| 13.07.2026 | 84,06 | 84,12 | 83,30 | 83,42 | -0,35% | 285.167,00 |
| 10.07.2026 | 83,22 | 84,29 | 83,15 | 83,71 | 0,61% | 272.610,00 |
| 09.07.2026 | 82,48 | 83,66 | 82,47 | 83,20 | 1,22% | 669.642,00 |
| 08.07.2026 | 84,28 | 84,28 | 81,89 | 82,20 | -2,64% | 321.811,00 |
| 07.07.2026 | 85,06 | 85,63 | 84,40 | 84,43 | -0,32% | 260.149,00 |
| 06.07.2026 | 84,06 | 85,11 | 83,82 | 84,70 | 0,62% | 238.790,00 |
| 02.07.2026 | 85,56 | 85,56 | 83,72 | 84,18 | -0,94% | 281.466,00 |
| 01.07.2026 | 83,72 | 85,74 | 83,72 | 84,98 | 1,48% | 422.603,00 |
| 30.06.2026 | 83,05 | 83,91 | 82,89 | 83,74 | 0,40% | 300.346,00 |
| 29.06.2026 | 83,88 | 84,06 | 82,72 | 83,41 | -2,09% | 455.623,00 |
| 26.06.2026 | 85,46 | 85,75 | 84,46 | 85,19 | 0,09% | 1.139.991,00 |
| 25.06.2026 | 83,86 | 85,20 | 83,84 | 85,11 | 1,51% | 490.018,00 |
| 24.06.2026 | 83,46 | 84,30 | 82,90 | 83,84 | 1,06% | 449.710,00 |
| 23.06.2026 | 81,40 | 83,16 | 81,35 | 82,96 | 1,92% | 412.144,00 |
| 22.06.2026 | 81,18 | 81,86 | 81,00 | 81,40 | 0,43% | 334.136,00 |
| 18.06.2026 | 81,69 | 82,22 | 80,68 | 81,05 | -0,01% | 1.202.785,00 |
| 17.06.2026 | 81,95 | 82,83 | 80,16 | 81,06 | -1,63% | 380.998,00 |
| 16.06.2026 | 82,68 | 83,22 | 82,01 | 82,40 | 0,43% | 376.517,00 |
| 15.06.2026 | 83,55 | 84,14 | 81,83 | 82,05 | -1,47% | 261.310,00 |
| 12.06.2026 | 82,37 | 83,31 | 81,92 | 83,27 | 1,86% | 413.632,00 |
| 11.06.2026 | 81,63 | 82,17 | 80,64 | 81,75 | 0,49% | 217.720,00 |
| 10.06.2026 | 81,33 | 81,92 | 80,92 | 81,35 | 0,77% | 261.826,00 |
| 09.06.2026 | 79,97 | 81,76 | 79,97 | 80,73 | 1,61% | 238.400,00 |
| 08.06.2026 | 79,85 | 80,50 | 79,20 | 79,45 | -0,15% | 183.247,00 |
| 05.06.2026 | 78,74 | 80,03 | 78,74 | 79,57 | 1,05% | 217.416,00 |
| 04.06.2026 | 77,92 | 79,22 | 77,90 | 78,74 | 2,59% | 325.014,00 |
| 03.06.2026 | 78,76 | 78,86 | 76,67 | 76,75 | -3,02% | 288.098,00 |
| 02.06.2026 | 77,26 | 79,48 | 77,26 | 79,14 | 2,05% | 295.247,00 |
| 01.06.2026 | 78,43 | 78,84 | 77,26 | 77,55 | -1,93% | 534.757,00 |
| 29.05.2026 | 78,94 | 79,44 | 78,56 | 79,08 | -0,01% | 304.276,00 |
| 28.05.2026 | 78,66 | 79,16 | 77,94 | 79,09 | 0,22% | 249.306,00 |
| 27.05.2026 | 80,01 | 80,05 | 78,61 | 78,92 | -1,25% | 248.552,00 |
| 26.05.2026 | 78,99 | 80,20 | 78,99 | 79,92 | 1,40% | 298.285,00 |
| 22.05.2026 | 79,27 | 79,42 | 78,33 | 78,82 | 0,21% | 380.106,00 |
| 21.05.2026 | 78,50 | 78,96 | 77,66 | 78,66 | -0,29% | 298.279,00 |
| 20.05.2026 | 77,67 | 79,41 | 77,43 | 78,88 | 1,81% | 349.499,00 |
| 19.05.2026 | 77,61 | 77,76 | 76,71 | 77,48 | -0,21% | 233.478,00 |
| 18.05.2026 | 76,49 | 77,73 | 76,49 | 77,64 | 2,10% | 372.271,00 |
| 15.05.2026 | 77,16 | 77,99 | 75,59 | 76,04 | -1,14% | 332.309,00 |