30,800$
-2,65%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 31,73 | 31,73 | 30,75 | 30,85 | -2,50% | 272.228,00 |
| 14.08.2025 | 31,71 | 31,90 | 31,31 | 31,64 | -1,40% | 65.909,00 |
| 13.08.2025 | 32,00 | 32,14 | 31,71 | 32,09 | 1,04% | 71.267,00 |
| 12.08.2025 | 30,86 | 31,83 | 30,53 | 31,76 | 3,89% | 73.897,00 |
| 11.08.2025 | 30,65 | 30,66 | 30,22 | 30,57 | 0,39% | 64.878,00 |
| 08.08.2025 | 30,46 | 30,59 | 30,34 | 30,45 | 0,83% | 43.984,00 |
| 07.08.2025 | 30,39 | 30,93 | 29,83 | 30,20 | 0,27% | 70.963,00 |
| 06.08.2025 | 30,18 | 30,65 | 30,06 | 30,12 | -0,43% | 70.897,00 |
| 05.08.2025 | 29,95 | 30,50 | 29,63 | 30,25 | 0,46% | 100.650,00 |
| 04.08.2025 | 30,09 | 31,68 | 29,81 | 30,11 | 0,07% | 73.451,00 |
| 01.08.2025 | 30,28 | 30,57 | 29,83 | 30,09 | -1,41% | 136.049,00 |
| 31.07.2025 | 30,87 | 31,52 | 30,41 | 30,52 | -2,02% | 108.101,00 |
| 30.07.2025 | 31,97 | 32,17 | 30,99 | 31,15 | -1,98% | 61.404,00 |
| 29.07.2025 | 32,51 | 33,30 | 31,76 | 31,78 | -1,58% | 51.018,00 |
| 28.07.2025 | 32,32 | 32,51 | 32,07 | 32,29 | -0,52% | 54.551,00 |
| 25.07.2025 | 32,84 | 33,76 | 32,26 | 32,46 | -1,16% | 55.029,00 |
| 24.07.2025 | 33,50 | 33,72 | 32,74 | 32,84 | -3,95% | 87.849,00 |
| 23.07.2025 | 34,29 | 34,29 | 33,78 | 34,19 | 0,38% | 47.052,00 |
| 22.07.2025 | 34,19 | 34,61 | 34,06 | 34,06 | -0,32% | 53.372,00 |
| 21.07.2025 | 34,17 | 34,61 | 34,09 | 34,17 | 0,12% | 48.914,00 |
| 18.07.2025 | 34,62 | 34,69 | 33,86 | 34,13 | -0,67% | 75.971,00 |
| 17.07.2025 | 33,79 | 34,54 | 33,55 | 34,36 | 1,45% | 72.633,00 |
| 16.07.2025 | 33,78 | 33,93 | 33,14 | 33,87 | 1,20% | 73.558,00 |
| 15.07.2025 | 34,50 | 34,50 | 33,40 | 33,47 | -2,82% | 77.903,00 |
| 14.07.2025 | 33,69 | 34,55 | 33,23 | 34,44 | 2,07% | 77.756,00 |
| 11.07.2025 | 34,10 | 34,35 | 33,69 | 33,74 | -1,80% | 54.942,00 |
| 10.07.2025 | 34,17 | 34,62 | 34,06 | 34,36 | 0,09% | 71.711,00 |
| 09.07.2025 | 34,31 | 34,35 | 33,98 | 34,33 | 0,32% | 70.891,00 |
| 08.07.2025 | 34,09 | 34,51 | 34,05 | 34,22 | 0,85% | 167.130,00 |
| 07.07.2025 | 34,39 | 34,72 | 33,86 | 33,93 | -1,94% | 80.071,00 |
| 03.07.2025 | 34,01 | 34,69 | 33,50 | 34,60 | 2,41% | 56.688,00 |
| 02.07.2025 | 33,77 | 34,02 | 33,08 | 33,79 | 0,64% | 227.831,00 |
| 01.07.2025 | 32,21 | 33,88 | 32,11 | 33,57 | 3,55% | 75.620,00 |
| 30.06.2025 | 32,76 | 33,00 | 32,39 | 32,42 | -0,61% | 75.143,00 |
| 27.06.2025 | 32,24 | 32,69 | 32,02 | 32,62 | 1,18% | 171.163,00 |
| 26.06.2025 | 31,53 | 32,30 | 31,29 | 32,24 | 2,28% | 60.101,00 |
| 25.06.2025 | 31,54 | 31,73 | 31,28 | 31,52 | -0,03% | 63.113,00 |
| 24.06.2025 | 31,55 | 31,97 | 31,21 | 31,53 | 0,73% | 65.769,00 |
| 23.06.2025 | 30,36 | 31,30 | 30,34 | 31,30 | 2,96% | 57.909,00 |
| 20.06.2025 | 30,56 | 30,61 | 30,19 | 30,40 | 0,10% | 130.173,00 |
| 18.06.2025 | 30,17 | 30,59 | 30,17 | 30,37 | 0,60% | 48.970,00 |
| 17.06.2025 | 30,10 | 30,32 | 29,93 | 30,19 | -0,13% | 59.188,00 |
| 16.06.2025 | 30,88 | 30,88 | 30,13 | 30,23 | -1,11% | 62.965,00 |
| 13.06.2025 | 31,06 | 31,28 | 30,51 | 30,57 | -2,64% | 82.530,00 |
| 12.06.2025 | 31,54 | 31,73 | 31,14 | 31,40 | -0,79% | 52.930,00 |
| 11.06.2025 | 32,01 | 32,22 | 31,53 | 31,65 | -0,75% | 63.693,00 |
| 10.06.2025 | 31,78 | 32,15 | 31,63 | 31,89 | 0,98% | 55.035,00 |
| 09.06.2025 | 31,60 | 31,76 | 31,43 | 31,58 | 0,48% | 65.857,00 |
| 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 |