31,370$
1,72%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,28 | 31,50 | 30,88 | 31,43 | 2,08% | 59.339,00 |
| 05.06.2025 | 31,08 | 31,08 | 30,70 | 30,79 | -0,90% | 60.734,00 |
| 04.06.2025 | 31,60 | 31,77 | 31,02 | 31,07 | -1,99% | 57.076,00 |
| 03.06.2025 | 31,14 | 31,77 | 31,05 | 31,70 | 1,54% | 54.145,00 |
| 02.06.2025 | 31,50 | 31,94 | 31,10 | 31,22 | -0,98% | 93.681,00 |
| 30.05.2025 | 31,57 | 31,74 | 31,23 | 31,53 | -0,69% | 87.120,00 |
| 29.05.2025 | 31,59 | 31,77 | 31,34 | 31,75 | 0,73% | 49.470,00 |
| 28.05.2025 | 32,00 | 32,00 | 31,51 | 31,52 | -1,68% | 36.924,00 |
| 27.05.2025 | 31,72 | 32,06 | 31,48 | 32,06 | 1,97% | 40.324,00 |
| 23.05.2025 | 31,01 | 31,53 | 31,01 | 31,44 | -0,51% | 77.221,00 |
| 22.05.2025 | 31,58 | 31,94 | 31,54 | 31,60 | -0,64% | 53.034,00 |
| 21.05.2025 | 32,23 | 32,53 | 31,64 | 31,81 | -2,29% | 56.740,00 |
| 20.05.2025 | 32,52 | 32,69 | 32,31 | 32,55 | 0,25% | 51.432,00 |
| 19.05.2025 | 32,13 | 32,53 | 32,13 | 32,47 | 0,09% | 67.877,00 |
| 16.05.2025 | 32,69 | 32,80 | 32,31 | 32,44 | -1,04% | 64.868,00 |
| 15.05.2025 | 32,08 | 32,81 | 32,08 | 32,78 | 2,15% | 78.602,00 |
| 14.05.2025 | 32,32 | 32,49 | 32,09 | 32,09 | -1,20% | 67.200,00 |
| 13.05.2025 | 32,70 | 32,70 | 32,09 | 32,48 | 0,25% | 63.881,00 |
| 12.05.2025 | 32,78 | 33,04 | 32,25 | 32,40 | 2,40% | 95.143,00 |
| 09.05.2025 | 31,90 | 31,90 | 31,26 | 31,64 | -0,75% | 70.986,00 |
| 08.05.2025 | 31,30 | 32,05 | 31,23 | 31,88 | 2,48% | 74.968,00 |
| 07.05.2025 | 31,46 | 31,88 | 31,03 | 31,11 | 0,03% | 87.337,00 |
| 06.05.2025 | 30,91 | 31,39 | 30,76 | 31,10 | -0,77% | 73.694,00 |
| 05.05.2025 | 31,72 | 31,72 | 30,83 | 31,34 | -0,51% | 93.214,00 |
| 02.05.2025 | 31,03 | 31,52 | 31,00 | 31,50 | 2,71% | 131.320,00 |
| 01.05.2025 | 31,40 | 31,40 | 30,31 | 30,67 | 0,76% | 135.138,00 |
| 30.04.2025 | 31,30 | 31,77 | 30,37 | 30,44 | -2,00% | 130.140,00 |
| 29.04.2025 | 31,11 | 31,31 | 30,65 | 31,06 | 0,81% | 88.436,00 |
| 28.04.2025 | 31,04 | 31,07 | 30,53 | 30,81 | -0,74% | 80.269,00 |
| 25.04.2025 | 30,70 | 31,05 | 30,66 | 31,04 | 0,45% | 96.645,00 |
| 24.04.2025 | 30,06 | 31,29 | 30,00 | 30,90 | -1,21% | 131.004,00 |
| 23.04.2025 | 31,64 | 32,08 | 30,92 | 31,28 | 1,03% | 79.299,00 |
| 22.04.2025 | 30,33 | 31,04 | 29,73 | 30,96 | 3,23% | 75.074,00 |
| 21.04.2025 | 29,93 | 30,27 | 29,61 | 29,99 | -0,43% | 102.781,00 |
| 17.04.2025 | 29,43 | 30,23 | 29,43 | 30,12 | 0,80% | 129.197,00 |
| 16.04.2025 | 29,56 | 30,07 | 29,37 | 29,88 | 1,56% | 158.302,00 |
| 15.04.2025 | 28,70 | 29,73 | 28,70 | 29,42 | 1,62% | 162.995,00 |
| 14.04.2025 | 29,15 | 29,60 | 28,05 | 28,95 | 1,51% | 136.252,00 |
| 11.04.2025 | 28,45 | 29,73 | 28,07 | 28,52 | -1,18% | 135.941,00 |
| 10.04.2025 | 29,23 | 30,33 | 28,30 | 28,86 | -3,06% | 214.944,00 |
| 09.04.2025 | 28,03 | 30,84 | 28,03 | 29,77 | 4,24% | 157.947,00 |
| 08.04.2025 | 29,08 | 29,08 | 28,14 | 28,56 | 1,20% | 141.706,00 |
| 07.04.2025 | 27,21 | 29,40 | 27,17 | 28,22 | 0,50% | 172.331,00 |
| 04.04.2025 | 26,75 | 28,32 | 26,75 | 28,08 | -1,85% | 150.656,00 |
| 03.04.2025 | 29,29 | 29,29 | 28,61 | 28,61 | -7,11% | 131.225,00 |
| 02.04.2025 | 30,40 | 30,91 | 30,37 | 30,80 | -0,16% | 85.764,00 |
| 01.04.2025 | 30,60 | 30,91 | 30,36 | 30,85 | 0,28% | 63.430,00 |
| 31.03.2025 | 31,20 | 31,30 | 30,51 | 30,77 | -0,31% | 84.193,00 |
| 28.03.2025 | 31,42 | 31,74 | 30,73 | 30,86 | -2,16% | 40.978,00 |
| 27.03.2025 | 31,67 | 31,76 | 31,32 | 31,54 | -0,13% | 41.270,00 |
| 26.03.2025 | 31,75 | 31,93 | 31,25 | 31,58 | -0,09% | 75.860,00 |
| 25.03.2025 | 31,91 | 32,04 | 31,53 | 31,61 | -0,63% | 72.120,00 |
| 24.03.2025 | 31,85 | 31,98 | 31,52 | 31,81 | 2,41% | 170.480,00 |
| 21.03.2025 | 30,94 | 31,47 | 30,65 | 31,06 | 0,06% | 240.436,00 |
| 20.03.2025 | 31,03 | 31,53 | 31,00 | 31,04 | -1,05% | 96.122,00 |
| 19.03.2025 | 30,97 | 31,70 | 30,91 | 31,37 | 1,13% | 105.822,00 |
| 18.03.2025 | 30,82 | 31,20 | 30,45 | 31,02 | 0,06% | 113.282,00 |
| 17.03.2025 | 30,80 | 31,35 | 30,43 | 31,00 | 0,29% | 102.499,00 |
| 14.03.2025 | 30,98 | 31,00 | 30,44 | 30,91 | 2,35% | 90.566,00 |
| 13.03.2025 | 30,57 | 30,69 | 30,09 | 30,20 | -0,82% | 83.278,00 |
| 12.03.2025 | 30,47 | 30,72 | 30,14 | 30,45 | 0,89% | 92.209,00 |
| 11.03.2025 | 30,85 | 31,40 | 29,94 | 30,18 | -0,49% | 120.332,00 |
| 10.03.2025 | 31,22 | 31,63 | 30,31 | 30,33 | -4,11% | 120.040,00 |
| 07.03.2025 | 31,67 | 31,83 | 31,15 | 31,63 | -0,50% | 58.640,00 |
| 06.03.2025 | 31,90 | 32,52 | 29,75 | 31,79 | -1,37% | 76.022,00 |
| 05.03.2025 | 32,51 | 33,32 | 31,96 | 32,23 | -0,92% | 112.993,00 |
| 04.03.2025 | 33,50 | 33,73 | 32,52 | 32,53 | -3,59% | 84.573,00 |
| 03.03.2025 | 33,99 | 34,35 | 33,45 | 33,74 | -0,71% | 129.608,00 |
| 28.02.2025 | 33,52 | 33,98 | 32,27 | 33,98 | 1,83% | 188.863,00 |
| 27.02.2025 | 33,21 | 33,58 | 33,06 | 33,37 | 0,30% | 109.264,00 |
| 26.02.2025 | 33,24 | 33,82 | 32,91 | 33,27 | -0,75% | 120.459,00 |
| 25.02.2025 | 32,71 | 34,20 | 32,66 | 33,52 | 0,57% | 116.720,00 |
| 24.02.2025 | 33,84 | 34,51 | 33,33 | 33,33 | -0,48% | 105.957,00 |
| 21.02.2025 | 34,92 | 34,99 | 33,49 | 33,49 | -3,04% | 137.059,00 |
| 20.02.2025 | 34,65 | 34,74 | 34,21 | 34,54 | -0,63% | 126.505,00 |
| 19.02.2025 | 34,61 | 35,11 | 34,57 | 34,76 | -1,00% | 115.287,00 |
| 18.02.2025 | 35,06 | 35,33 | 34,32 | 35,11 | 0,00% | 112.117,00 |
| 14.02.2025 | 35,83 | 36,17 | 35,06 | 35,11 | -1,76% | 101.903,00 |
| 13.02.2025 | 35,67 | 35,90 | 35,13 | 35,74 | 0,93% | 89.747,00 |
| 12.02.2025 | 35,85 | 35,97 | 35,33 | 35,41 | -2,96% | 73.166,00 |
| 11.02.2025 | 35,83 | 36,49 | 35,83 | 36,49 | 1,33% | 65.786,00 |
| 10.02.2025 | 36,16 | 36,41 | 35,15 | 36,01 | -0,61% | 79.330,00 |
| 07.02.2025 | 36,75 | 37,01 | 35,47 | 36,23 | -2,24% | 99.982,00 |
| 06.02.2025 | 36,58 | 37,13 | 35,98 | 37,06 | 2,15% | 85.055,00 |
| 05.02.2025 | 36,19 | 36,41 | 35,89 | 36,28 | 0,36% | 99.942,00 |
| 04.02.2025 | 35,27 | 36,15 | 34,15 | 36,15 | 1,43% | 75.086,00 |
| 03.02.2025 | 35,29 | 36,18 | 34,82 | 35,64 | -2,09% | 98.150,00 |
| 31.01.2025 | 36,40 | 36,88 | 36,14 | 36,40 | 0,05% | 133.142,00 |
| 30.01.2025 | 36,42 | 36,53 | 35,85 | 36,38 | 1,20% | 86.133,00 |
| 29.01.2025 | 35,96 | 36,47 | 35,36 | 35,95 | -0,83% | 102.025,00 |
| 28.01.2025 | 35,62 | 36,29 | 35,53 | 36,25 | 1,71% | 91.814,00 |
| 27.01.2025 | 35,68 | 36,25 | 35,56 | 35,64 | 0,11% | 274.276,00 |
| 24.01.2025 | 35,26 | 36,30 | 35,02 | 35,60 | 1,02% | 181.857,00 |
| 23.01.2025 | 35,14 | 36,64 | 34,50 | 35,24 | 1,26% | 186.356,00 |
| 22.01.2025 | 35,18 | 35,48 | 34,38 | 34,80 | -1,86% | 134.207,00 |
| 21.01.2025 | 34,66 | 35,82 | 34,66 | 35,46 | 3,02% | 188.155,00 |
| 17.01.2025 | 35,20 | 35,25 | 34,25 | 34,42 | -1,29% | 210.840,00 |
| 16.01.2025 | 34,66 | 35,02 | 34,37 | 34,87 | -0,09% | 100.802,00 |
| 15.01.2025 | 34,90 | 35,16 | 34,20 | 34,90 | 2,80% | 85.970,00 |
| 14.01.2025 | 33,13 | 34,21 | 32,38 | 33,95 | 3,35% | 300.991,00 |