28,690$
-6,85%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 32,49 | 33,10 | 32,49 | 32,85 | 0,31% | 195.531,00 |
| 10.01.2025 | 33,30 | 33,35 | 32,33 | 32,75 | -2,70% | 104.471,00 |
| 08.01.2025 | 33,39 | 33,92 | 32,87 | 33,66 | 0,36% | 147.835,00 |
| 07.01.2025 | 34,26 | 34,51 | 33,30 | 33,54 | -1,99% | 128.783,00 |
| 06.01.2025 | 34,53 | 34,85 | 34,14 | 34,22 | -0,85% | 54.465,00 |
| 03.01.2025 | 34,53 | 35,39 | 33,96 | 34,52 | 0,42% | 96.888,00 |
| 02.01.2025 | 35,17 | 35,38 | 34,11 | 34,37 | -1,32% | 81.243,00 |
| 31.12.2024 | 35,00 | 35,15 | 34,47 | 34,83 | 0,26% | 75.642,00 |
| 30.12.2024 | 34,53 | 34,97 | 34,03 | 34,74 | 0,14% | 51.593,00 |
| 27.12.2024 | 35,06 | 35,38 | 34,36 | 34,69 | -1,95% | 137.441,00 |
| 26.12.2024 | 35,10 | 36,05 | 34,80 | 35,38 | 0,28% | 35.453,00 |
| 24.12.2024 | 35,20 | 35,39 | 34,61 | 35,28 | 0,57% | 39.320,00 |
| 23.12.2024 | 34,98 | 35,31 | 34,61 | 35,08 | -0,17% | 65.750,00 |
| 20.12.2024 | 34,51 | 35,78 | 34,51 | 35,14 | 0,46% | 211.581,00 |
| 19.12.2024 | 35,94 | 36,65 | 34,81 | 34,98 | -1,41% | 78.838,00 |
| 18.12.2024 | 37,77 | 38,04 | 35,27 | 35,48 | -4,90% | 140.739,00 |
| 17.12.2024 | 37,89 | 38,10 | 36,95 | 37,31 | -2,05% | 127.046,00 |
| 16.12.2024 | 37,98 | 38,30 | 37,67 | 38,09 | 0,32% | 47.949,00 |
| 13.12.2024 | 37,67 | 38,05 | 37,04 | 37,97 | 0,82% | 62.909,00 |
| 12.12.2024 | 38,02 | 38,13 | 37,33 | 37,66 | -1,21% | 49.049,00 |
| 11.12.2024 | 38,33 | 38,91 | 37,74 | 38,12 | 0,85% | 91.905,00 |
| 10.12.2024 | 37,57 | 38,41 | 36,78 | 37,80 | 1,37% | 64.283,00 |
| 09.12.2024 | 37,97 | 38,33 | 37,29 | 37,29 | -1,92% | 56.954,00 |
| 06.12.2024 | 38,34 | 38,38 | 37,43 | 38,02 | -0,18% | 54.243,00 |
| 05.12.2024 | 38,41 | 38,87 | 37,98 | 38,09 | -0,42% | 55.175,00 |
| 04.12.2024 | 37,63 | 38,30 | 37,42 | 38,25 | 1,49% | 52.455,00 |
| 03.12.2024 | 37,73 | 38,27 | 37,35 | 37,69 | -0,29% | 70.154,00 |
| 02.12.2024 | 37,61 | 38,31 | 37,21 | 37,80 | 0,45% | 69.709,00 |
| 29.11.2024 | 37,96 | 38,11 | 37,27 | 37,63 | -0,82% | 53.142,00 |
| 27.11.2024 | 38,71 | 39,22 | 37,86 | 37,94 | -0,89% | 68.879,00 |
| 26.11.2024 | 38,46 | 38,54 | 37,95 | 38,28 | -1,52% | 72.471,00 |
| 25.11.2024 | 38,88 | 40,32 | 36,67 | 38,87 | 0,96% | 109.633,00 |
| 22.11.2024 | 38,24 | 38,70 | 37,97 | 38,50 | 2,18% | 61.278,00 |
| 21.11.2024 | 37,14 | 38,17 | 37,14 | 37,68 | 1,65% | 15.249,00 |
| 20.11.2024 | 37,05 | 37,34 | 36,54 | 37,07 | -0,59% | 59.243,00 |
| 19.11.2024 | 36,47 | 37,37 | 36,24 | 37,29 | 0,78% | 46.036,00 |
| 18.11.2024 | 37,75 | 37,90 | 36,98 | 37,00 | -1,96% | 57.721,00 |
| 15.11.2024 | 38,21 | 38,59 | 37,13 | 37,74 | -0,47% | 74.957,00 |
| 14.11.2024 | 38,45 | 38,45 | 37,68 | 37,92 | -0,63% | 66.901,00 |
| 13.11.2024 | 38,96 | 39,46 | 38,01 | 38,16 | -0,99% | 200.660,00 |
| 12.11.2024 | 38,62 | 39,52 | 38,43 | 38,54 | -1,18% | 92.836,00 |
| 11.11.2024 | 37,96 | 39,16 | 37,88 | 39,00 | 4,33% | 68.211,00 |
| 08.11.2024 | 36,91 | 37,70 | 36,57 | 37,38 | 1,69% | 69.767,00 |
| 07.11.2024 | 37,69 | 37,91 | 36,42 | 36,76 | -3,72% | 142.676,00 |