33,425$
-0,28%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 33,40 | 33,84 | 33,08 | 33,43 | -0,28% | 11.852,00 |
| 08.01.2026 | 32,45 | 33,76 | 32,45 | 33,52 | 2,57% | 105.046,00 |
| 07.01.2026 | 32,83 | 32,83 | 32,27 | 32,68 | -0,40% | 226.094,00 |
| 06.01.2026 | 32,65 | 32,90 | 32,18 | 32,81 | -0,09% | 110.869,00 |
| 05.01.2026 | 32,12 | 33,27 | 32,12 | 32,84 | 2,02% | 123.301,00 |
| 02.01.2026 | 32,47 | 32,90 | 31,96 | 32,19 | -1,05% | 126.551,00 |
| 31.12.2025 | 32,66 | 33,44 | 32,31 | 32,53 | -0,73% | 174.267,00 |
| 30.12.2025 | 33,22 | 33,22 | 32,76 | 32,77 | -1,44% | 93.679,00 |
| 29.12.2025 | 33,21 | 33,63 | 32,92 | 33,25 | 0,39% | 137.218,00 |
| 26.12.2025 | 33,43 | 33,74 | 33,10 | 33,12 | -1,22% | 81.970,00 |
| 24.12.2025 | 33,66 | 33,76 | 33,53 | 33,53 | -0,27% | 36.262,00 |
| 23.12.2025 | 33,72 | 34,28 | 33,60 | 33,62 | -0,74% | 116.527,00 |
| 22.12.2025 | 34,16 | 34,40 | 33,75 | 33,87 | -0,73% | 134.012,00 |
| 19.12.2025 | 34,98 | 34,99 | 33,88 | 34,12 | -2,76% | 282.591,00 |
| 18.12.2025 | 35,30 | 35,44 | 34,94 | 35,09 | 0,14% | 187.551,00 |
| 17.12.2025 | 35,24 | 35,67 | 34,80 | 35,04 | -0,82% | 273.952,00 |
| 16.12.2025 | 35,10 | 35,51 | 34,91 | 35,33 | 0,17% | 158.599,00 |
| 15.12.2025 | 35,09 | 35,29 | 34,73 | 35,27 | 1,18% | 119.949,00 |
| 12.12.2025 | 35,02 | 35,12 | 34,41 | 34,86 | -0,11% | 140.057,00 |
| 11.12.2025 | 34,40 | 35,21 | 34,04 | 34,90 | 1,13% | 192.748,00 |
| 10.12.2025 | 33,62 | 34,67 | 33,32 | 34,51 | 2,59% | 158.980,00 |
| 09.12.2025 | 33,67 | 34,09 | 33,25 | 33,64 | 0,18% | 132.595,00 |
| 08.12.2025 | 33,63 | 33,84 | 33,23 | 33,58 | 0,24% | 106.890,00 |
| 05.12.2025 | 33,78 | 34,03 | 33,27 | 33,50 | -1,24% | 74.887,00 |
| 04.12.2025 | 33,84 | 34,12 | 33,77 | 33,92 | -0,21% | 82.329,00 |
| 03.12.2025 | 33,33 | 34,10 | 32,95 | 33,99 | 2,53% | 119.255,00 |
| 02.12.2025 | 33,68 | 33,79 | 32,96 | 33,15 | -0,90% | 89.760,00 |
| 01.12.2025 | 32,35 | 33,48 | 32,35 | 33,45 | 2,45% | 174.154,00 |
| 28.11.2025 | 32,69 | 32,87 | 32,35 | 32,65 | -0,21% | 86.266,00 |
| 26.11.2025 | 32,91 | 33,09 | 32,39 | 32,72 | -0,97% | 333.225,00 |
| 25.11.2025 | 31,66 | 33,21 | 31,21 | 33,04 | 5,06% | 211.313,00 |
| 24.11.2025 | 31,32 | 31,67 | 30,89 | 31,45 | -0,03% | 236.103,00 |
| 21.11.2025 | 30,67 | 31,78 | 30,52 | 31,46 | 2,81% | 121.348,00 |
| 20.11.2025 | 30,65 | 31,03 | 30,38 | 30,60 | 0,82% | 123.691,00 |
| 19.11.2025 | 30,08 | 30,39 | 29,83 | 30,35 | 0,90% | 124.104,00 |
| 18.11.2025 | 30,09 | 30,40 | 30,01 | 30,08 | 0,00% | 139.406,00 |
| 17.11.2025 | 31,08 | 31,08 | 29,90 | 30,08 | -3,19% | 118.708,00 |
| 14.11.2025 | 30,81 | 31,12 | 30,46 | 31,07 | 0,03% | 114.884,00 |
| 13.11.2025 | 31,08 | 31,32 | 30,81 | 31,06 | -0,21% | 115.098,00 |
| 12.11.2025 | 31,15 | 31,38 | 30,56 | 31,13 | 0,08% | 58.460,00 |
| 11.11.2025 | 31,17 | 31,28 | 30,46 | 31,10 | -0,11% | 67.425,00 |
| 10.11.2025 | 30,60 | 31,16 | 30,58 | 31,14 | 1,52% | 69.728,00 |
| 07.11.2025 | 30,52 | 30,75 | 30,43 | 30,67 | 0,49% | 67.151,00 |
| 06.11.2025 | 30,62 | 30,73 | 30,36 | 30,52 | -0,94% | 54.014,00 |
| 05.11.2025 | 30,41 | 30,84 | 30,24 | 30,81 | 1,85% | 81.665,00 |
| 04.11.2025 | 30,03 | 30,33 | 29,88 | 30,25 | -0,75% | 128.165,00 |
| 03.11.2025 | 30,45 | 30,49 | 30,01 | 30,48 | 0,86% | 145.233,00 |
| 31.10.2025 | 31,03 | 31,05 | 30,05 | 30,22 | -2,61% | 162.494,00 |
| 30.10.2025 | 30,66 | 31,30 | 30,66 | 31,03 | 0,81% | 97.160,00 |
| 29.10.2025 | 31,55 | 31,64 | 30,48 | 30,78 | -2,72% | 125.661,00 |
| 28.10.2025 | 31,63 | 32,22 | 31,04 | 31,64 | -0,75% | 156.470,00 |
| 27.10.2025 | 32,29 | 32,29 | 31,78 | 31,88 | -1,18% | 105.082,00 |
| 24.10.2025 | 31,85 | 32,38 | 31,24 | 32,26 | 2,58% | 266.957,00 |
| 23.10.2025 | 32,17 | 32,17 | 31,44 | 31,45 | -2,21% | 84.033,00 |
| 22.10.2025 | 32,18 | 32,53 | 31,94 | 32,16 | 0,09% | 105.874,00 |
| 21.10.2025 | 32,09 | 32,30 | 32,00 | 32,13 | -0,25% | 130.602,00 |
| 20.10.2025 | 31,29 | 32,25 | 31,19 | 32,21 | 3,27% | 129.560,00 |
| 17.10.2025 | 31,05 | 31,59 | 31,05 | 31,19 | 1,23% | 182.849,00 |
| 16.10.2025 | 31,51 | 31,51 | 30,55 | 30,81 | -2,78% | 387.340,00 |
| 15.10.2025 | 31,69 | 31,90 | 31,35 | 31,69 | -0,03% | 132.041,00 |
| 14.10.2025 | 30,48 | 31,92 | 30,48 | 31,70 | 3,19% | 95.395,00 |
| 13.10.2025 | 30,82 | 30,88 | 30,31 | 30,72 | 1,02% | 70.755,00 |
| 10.10.2025 | 31,24 | 31,67 | 30,40 | 30,41 | -2,63% | 100.987,00 |
| 09.10.2025 | 31,05 | 31,26 | 30,93 | 31,23 | 0,26% | 68.006,00 |
| 08.10.2025 | 31,47 | 31,64 | 30,97 | 31,15 | -0,48% | 75.138,00 |
| 07.10.2025 | 31,52 | 32,06 | 31,24 | 31,30 | -0,57% | 111.898,00 |
| 06.10.2025 | 31,13 | 31,76 | 30,94 | 31,48 | 2,01% | 118.136,00 |
| 03.10.2025 | 30,56 | 31,06 | 30,56 | 30,86 | 1,85% | 12.116,00 |
| 02.10.2025 | 30,59 | 30,59 | 30,12 | 30,30 | -1,05% | 80.608,00 |
| 01.10.2025 | 30,74 | 31,34 | 30,37 | 30,62 | -1,23% | 79.186,00 |
| 30.09.2025 | 30,87 | 31,10 | 30,60 | 31,00 | 0,03% | 89.566,00 |
| 29.09.2025 | 31,69 | 31,95 | 30,90 | 30,99 | -1,71% | 59.331,00 |
| 26.09.2025 | 31,46 | 31,67 | 31,35 | 31,53 | 0,54% | 67.906,00 |
| 25.09.2025 | 31,56 | 31,63 | 31,19 | 31,36 | -0,85% | 76.727,00 |
| 24.09.2025 | 31,71 | 32,01 | 31,57 | 31,63 | 0,09% | 75.052,00 |
| 23.09.2025 | 31,29 | 31,82 | 31,29 | 31,60 | 0,89% | 94.982,00 |
| 22.09.2025 | 31,18 | 32,24 | 31,18 | 31,32 | -0,10% | 116.552,00 |
| 19.09.2025 | 31,98 | 32,05 | 31,19 | 31,35 | -1,94% | 344.403,00 |
| 18.09.2025 | 31,46 | 32,11 | 31,15 | 31,97 | 2,47% | 98.346,00 |
| 17.09.2025 | 31,33 | 32,03 | 30,95 | 31,20 | 0,22% | 104.951,00 |
| 16.09.2025 | 31,50 | 31,60 | 30,96 | 31,13 | -1,46% | 93.019,00 |
| 15.09.2025 | 31,89 | 32,17 | 31,54 | 31,59 | -0,47% | 74.372,00 |
| 12.09.2025 | 32,17 | 32,39 | 31,69 | 31,74 | -1,34% | 93.778,00 |
| 11.09.2025 | 31,97 | 32,30 | 31,73 | 32,17 | 0,72% | 120.969,00 |
| 10.09.2025 | 32,32 | 32,46 | 31,91 | 31,94 | -1,15% | 76.842,00 |
| 09.09.2025 | 32,97 | 33,08 | 32,21 | 32,31 | -1,91% | 71.950,00 |
| 08.09.2025 | 32,91 | 33,01 | 32,33 | 32,94 | 0,37% | 50.981,00 |
| 05.09.2025 | 33,17 | 33,53 | 32,71 | 32,82 | -0,79% | 62.397,00 |
| 04.09.2025 | 32,93 | 33,12 | 32,60 | 33,08 | 1,04% | 53.878,00 |
| 03.09.2025 | 32,88 | 33,37 | 32,52 | 32,74 | -0,94% | 172.543,00 |
| 02.09.2025 | 32,63 | 33,10 | 32,52 | 33,05 | 0,49% | 73.078,00 |
| 29.08.2025 | 33,06 | 33,27 | 32,86 | 32,89 | -0,24% | 163.768,00 |
| 28.08.2025 | 33,52 | 33,52 | 32,88 | 32,97 | -0,95% | 65.939,00 |
| 27.08.2025 | 33,08 | 33,42 | 33,08 | 33,29 | 0,44% | 56.220,00 |
| 26.08.2025 | 32,73 | 33,31 | 32,54 | 33,14 | 1,28% | 96.634,00 |
| 25.08.2025 | 32,81 | 32,96 | 32,37 | 32,72 | -0,27% | 65.535,00 |
| 22.08.2025 | 31,46 | 32,93 | 31,46 | 32,81 | 4,99% | 124.203,00 |
| 21.08.2025 | 31,34 | 31,44 | 31,01 | 31,25 | -0,45% | 57.508,00 |
| 20.08.2025 | 31,44 | 31,53 | 31,22 | 31,39 | 0,00% | 54.521,00 |
| 19.08.2025 | 31,42 | 31,66 | 31,21 | 31,39 | 0,03% | 52.038,00 |