32,078$
-1,15%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 32,85 | 32,85 | 31,94 | 32,08 | -1,17% | 250.484,00 |
| 26.09.2024 | 32,86 | 32,98 | 32,46 | 32,46 | -0,43% | 55.563,00 |
| 25.09.2024 | 33,15 | 33,15 | 32,54 | 32,60 | -1,51% | 86.808,00 |
| 24.09.2024 | 33,78 | 33,90 | 32,96 | 33,10 | -2,04% | 72.515,00 |
| 23.09.2024 | 34,00 | 34,67 | 33,45 | 33,79 | -0,35% | 80.963,00 |
| 20.09.2024 | 35,16 | 35,34 | 33,86 | 33,91 | -3,91% | 365.015,00 |
| 19.09.2024 | 34,99 | 35,61 | 34,62 | 35,29 | 2,89% | 135.609,00 |
| 18.09.2024 | 34,07 | 35,79 | 33,65 | 34,30 | 0,76% | 76.632,00 |
| 17.09.2024 | 34,34 | 35,22 | 33,95 | 34,04 | 0,27% | 102.080,00 |
| 16.09.2024 | 33,70 | 34,31 | 33,45 | 33,95 | 0,98% | 91.546,00 |
| 13.09.2024 | 33,44 | 34,02 | 33,37 | 33,62 | 1,91% | 112.122,00 |
| 12.09.2024 | 32,90 | 33,25 | 32,74 | 32,99 | 0,95% | 78.377,00 |
| 11.09.2024 | 33,27 | 33,38 | 32,29 | 32,68 | -2,97% | 148.573,00 |
| 10.09.2024 | 32,54 | 33,71 | 32,13 | 33,68 | 3,73% | 186.267,00 |
| 09.09.2024 | 32,51 | 32,94 | 32,12 | 32,47 | 0,46% | 79.237,00 |
| 06.09.2024 | 33,38 | 33,38 | 32,27 | 32,32 | -2,50% | 62.480,00 |
| 05.09.2024 | 33,53 | 33,53 | 32,88 | 33,15 | -0,15% | 59.033,00 |
| 04.09.2024 | 33,88 | 34,13 | 33,07 | 33,20 | -2,41% | 39.766,00 |
| 03.09.2024 | 33,56 | 34,40 | 33,30 | 34,02 | 0,41% | 76.081,00 |
| 30.08.2024 | 33,83 | 34,09 | 33,44 | 33,88 | 0,09% | 70.688,00 |
| 29.08.2024 | 34,34 | 34,34 | 33,68 | 33,85 | -0,44% | 109.496,00 |
| 28.08.2024 | 33,85 | 34,84 | 32,32 | 34,00 | 0,59% | 154.763,00 |
| 27.08.2024 | 33,78 | 33,96 | 33,40 | 33,80 | -0,29% | 80.353,00 |
| 26.08.2024 | 34,56 | 34,56 | 33,81 | 33,90 | -1,22% | 79.890,00 |
| 23.08.2024 | 32,76 | 34,61 | 32,76 | 34,32 | 5,41% | 157.941,00 |
| 22.08.2024 | 32,30 | 32,80 | 32,25 | 32,56 | 0,93% | 62.438,00 |
| 21.08.2024 | 32,61 | 32,61 | 32,00 | 32,26 | -0,25% | 91.995,00 |
| 20.08.2024 | 32,44 | 32,55 | 32,06 | 32,34 | -0,80% | 97.503,00 |
| 19.08.2024 | 32,61 | 32,80 | 32,32 | 32,60 | -0,12% | 95.195,00 |
| 16.08.2024 | 32,55 | 33,11 | 32,01 | 32,64 | 0,34% | 95.436,00 |
| 15.08.2024 | 32,77 | 33,09 | 32,48 | 32,53 | 1,75% | 184.091,00 |
| 14.08.2024 | 32,21 | 32,51 | 31,40 | 31,97 | -0,09% | 80.655,00 |
| 13.08.2024 | 31,79 | 32,19 | 31,23 | 32,00 | 1,85% | 141.555,00 |
| 12.08.2024 | 31,58 | 31,96 | 31,31 | 31,42 | 0,35% | 128.142,00 |
| 09.08.2024 | 31,01 | 31,45 | 30,61 | 31,31 | 0,68% | 165.328,00 |
| 08.08.2024 | 31,48 | 31,51 | 30,80 | 31,10 | 0,03% | 48.564,00 |
| 07.08.2024 | 31,75 | 31,81 | 30,86 | 31,09 | -0,45% | 75.119,00 |
| 06.08.2024 | 31,15 | 31,50 | 30,93 | 31,23 | 0,08% | 90.947,00 |
| 05.08.2024 | 31,15 | 31,76 | 30,34 | 31,21 | -4,83% | 113.650,00 |
| 02.08.2024 | 32,17 | 32,94 | 31,83 | 32,79 | -1,94% | 122.152,00 |
| 01.08.2024 | 34,69 | 34,71 | 32,88 | 33,44 | -3,83% | 79.072,00 |
| 31.07.2024 | 34,68 | 35,65 | 34,42 | 34,77 | -0,06% | 89.161,00 |
| 30.07.2024 | 34,29 | 34,99 | 33,84 | 34,79 | 1,52% | 176.132,00 |
| 29.07.2024 | 34,81 | 34,81 | 33,80 | 34,27 | -0,06% | 127.575,00 |
| 26.07.2024 | 35,19 | 35,76 | 34,16 | 34,29 | -2,39% | 158.544,00 |
| 25.07.2024 | 34,12 | 35,97 | 32,41 | 35,13 | 5,69% | 191.137,00 |
| 24.07.2024 | 33,00 | 33,73 | 32,83 | 33,24 | -0,09% | 139.940,00 |
| 23.07.2024 | 32,22 | 33,73 | 32,22 | 33,27 | 3,10% | 128.053,00 |
| 22.07.2024 | 31,42 | 32,43 | 30,99 | 32,27 | 2,51% | 127.845,00 |
| 19.07.2024 | 31,47 | 32,23 | 31,37 | 31,48 | 0,16% | 146.370,00 |
| 18.07.2024 | 31,55 | 32,50 | 31,12 | 31,43 | -1,41% | 141.375,00 |
| 17.07.2024 | 30,94 | 32,19 | 30,94 | 31,88 | 2,08% | 168.198,00 |
| 16.07.2024 | 30,00 | 31,26 | 29,71 | 31,23 | 5,40% | 126.304,00 |
| 15.07.2024 | 28,60 | 29,65 | 28,60 | 29,63 | 4,81% | 170.520,00 |
| 12.07.2024 | 28,27 | 28,63 | 27,83 | 28,27 | 1,14% | 93.667,00 |
| 11.07.2024 | 27,44 | 28,49 | 27,17 | 27,95 | 3,83% | 106.955,00 |
| 10.07.2024 | 26,42 | 26,98 | 26,42 | 26,92 | 2,12% | 92.856,00 |
| 09.07.2024 | 25,89 | 26,36 | 25,63 | 26,36 | 1,58% | 53.985,00 |
| 08.07.2024 | 25,83 | 26,15 | 25,79 | 25,95 | 1,72% | 57.736,00 |
| 05.07.2024 | 26,07 | 26,08 | 25,46 | 25,51 | -2,07% | 123.306,00 |
| 03.07.2024 | 26,49 | 26,49 | 26,05 | 26,05 | -1,55% | 39.084,00 |
| 02.07.2024 | 26,45 | 26,70 | 25,76 | 26,46 | 0,38% | 101.060,00 |
| 01.07.2024 | 26,98 | 27,03 | 26,13 | 26,36 | -2,37% | 87.516,00 |
| 28.06.2024 | 25,72 | 27,88 | 25,63 | 27,00 | 5,88% | 970.261,00 |
| 27.06.2024 | 24,96 | 25,55 | 24,72 | 25,50 | 2,41% | 67.912,00 |
| 26.06.2024 | 24,40 | 25,12 | 24,38 | 24,90 | 1,14% | 65.881,00 |
| 25.06.2024 | 24,45 | 24,77 | 24,35 | 24,62 | 0,33% | 56.629,00 |
| 24.06.2024 | 24,03 | 24,75 | 23,95 | 24,54 | 2,76% | 65.385,00 |
| 21.06.2024 | 24,09 | 24,24 | 23,68 | 23,88 | -0,46% | 215.567,00 |
| 20.06.2024 | 24,00 | 24,36 | 23,86 | 23,99 | -0,42% | 61.584,00 |
| 18.06.2024 | 24,00 | 24,38 | 23,97 | 24,09 | -0,08% | 51.405,00 |
| 17.06.2024 | 23,51 | 24,11 | 23,48 | 24,11 | 2,07% | 58.134,00 |
| 14.06.2024 | 23,89 | 23,90 | 23,53 | 23,62 | -2,36% | 54.943,00 |
| 13.06.2024 | 24,51 | 24,51 | 23,81 | 24,19 | -1,27% | 50.608,00 |
| 12.06.2024 | 24,82 | 25,49 | 24,50 | 24,50 | 1,66% | 130.677,00 |
| 11.06.2024 | 23,59 | 24,12 | 23,59 | 24,10 | 0,79% | 65.659,00 |
| 10.06.2024 | 24,04 | 24,04 | 23,57 | 23,91 | -1,36% | 53.407,00 |
| 07.06.2024 | 24,22 | 24,43 | 24,17 | 24,24 | -0,98% | 31.225,00 |
| 06.06.2024 | 24,12 | 24,48 | 23,91 | 24,48 | 1,24% | 56.698,00 |
| 05.06.2024 | 24,32 | 24,32 | 23,87 | 24,18 | 0,46% | 61.413,00 |
| 04.06.2024 | 24,63 | 24,70 | 22,53 | 24,07 | -3,22% | 52.819,00 |
| 03.06.2024 | 25,13 | 25,36 | 24,64 | 24,87 | -0,76% | 55.217,00 |
| 31.05.2024 | 24,98 | 25,34 | 24,94 | 25,06 | 1,05% | 113.938,00 |
| 30.05.2024 | 24,75 | 25,07 | 24,44 | 24,80 | 1,45% | 70.247,00 |
| 29.05.2024 | 24,75 | 24,79 | 24,37 | 24,45 | -2,61% | 46.248,00 |
| 28.05.2024 | 25,46 | 25,54 | 24,98 | 25,10 | -1,14% | 42.932,00 |
| 24.05.2024 | 25,25 | 25,39 | 25,02 | 25,39 | 1,16% | 41.340,00 |
| 23.05.2024 | 26,01 | 26,01 | 25,07 | 25,10 | -3,57% | 81.203,00 |
| 22.05.2024 | 26,21 | 26,43 | 25,95 | 26,03 | -0,91% | 90.414,00 |
| 21.05.2024 | 26,39 | 26,69 | 26,19 | 26,27 | -0,49% | 106.033,00 |
| 20.05.2024 | 26,47 | 26,68 | 26,24 | 26,40 | -0,30% | 107.693,00 |
| 17.05.2024 | 26,38 | 26,61 | 26,20 | 26,48 | 0,99% | 50.939,00 |
| 16.05.2024 | 26,05 | 26,38 | 25,90 | 26,22 | 0,23% | 65.055,00 |
| 15.05.2024 | 26,09 | 26,23 | 25,88 | 26,16 | 1,40% | 49.538,00 |
| 14.05.2024 | 25,97 | 25,98 | 25,60 | 25,80 | -0,15% | 65.319,00 |
| 13.05.2024 | 26,00 | 26,03 | 25,67 | 25,84 | 0,27% | 87.420,00 |
| 10.05.2024 | 25,91 | 25,98 | 25,67 | 25,77 | 0,08% | 93.551,00 |
| 09.05.2024 | 25,61 | 26,04 | 25,42 | 25,75 | 0,98% | 123.437,00 |
| 08.05.2024 | 25,04 | 25,63 | 25,04 | 25,50 | 0,79% | 92.692,00 |
| 07.05.2024 | 25,30 | 25,62 | 25,26 | 25,30 | 0,20% | 61.833,00 |