33,200$
-0,66%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 33,12 | 33,76 | 33,12 | 33,21 | -0,63% | 167.662,00 |
| 29.04.2026 | 34,00 | 34,07 | 33,18 | 33,42 | -2,22% | 154.363,00 |
| 28.04.2026 | 33,63 | 34,41 | 33,61 | 34,18 | 2,00% | 172.236,00 |
| 27.04.2026 | 33,36 | 34,04 | 33,33 | 33,51 | 0,24% | 146.484,00 |
| 24.04.2026 | 33,20 | 34,04 | 32,76 | 33,43 | 0,35% | 195.009,00 |
| 23.04.2026 | 33,80 | 34,84 | 33,17 | 33,32 | -0,94% | 149.098,00 |
| 22.04.2026 | 33,96 | 34,00 | 33,21 | 33,63 | 0,36% | 112.486,00 |
| 21.04.2026 | 34,34 | 34,35 | 33,48 | 33,51 | -2,56% | 120.725,00 |
| 20.04.2026 | 34,67 | 35,03 | 34,20 | 34,39 | -1,15% | 101.749,00 |
| 17.04.2026 | 34,39 | 35,40 | 34,39 | 34,79 | 2,38% | 194.044,00 |
| 16.04.2026 | 34,25 | 34,34 | 33,91 | 33,98 | -1,11% | 143.555,00 |
| 15.04.2026 | 34,69 | 34,88 | 34,20 | 34,36 | -1,09% | 129.548,00 |
| 14.04.2026 | 35,00 | 35,28 | 34,36 | 34,74 | -0,09% | 125.479,00 |
| 13.04.2026 | 34,54 | 34,84 | 34,20 | 34,77 | 0,29% | 119.026,00 |
| 10.04.2026 | 34,82 | 34,97 | 34,36 | 34,67 | -0,86% | 115.259,00 |
| 09.04.2026 | 34,45 | 35,03 | 34,12 | 34,97 | 1,45% | 323.543,00 |
| 08.04.2026 | 35,07 | 35,07 | 34,25 | 34,47 | 1,80% | 140.457,00 |
| 07.04.2026 | 33,71 | 33,99 | 33,50 | 33,86 | 0,24% | 167.244,00 |
| 06.04.2026 | 33,46 | 33,89 | 33,37 | 33,78 | 0,51% | 137.768,00 |
| 02.04.2026 | 33,09 | 33,62 | 32,96 | 33,61 | 0,06% | 138.213,00 |
| 01.04.2026 | 33,30 | 33,94 | 33,30 | 33,59 | 0,84% | 197.086,00 |
| 31.03.2026 | 33,22 | 33,40 | 32,73 | 33,31 | 1,71% | 231.476,00 |
| 30.03.2026 | 32,64 | 32,87 | 32,32 | 32,75 | 1,05% | 240.802,00 |
| 27.03.2026 | 32,53 | 32,82 | 32,14 | 32,41 | -0,78% | 272.257,00 |
| 26.03.2026 | 32,50 | 32,74 | 32,38 | 32,67 | -0,11% | 184.783,00 |
| 25.03.2026 | 33,19 | 33,28 | 32,48 | 32,70 | -0,34% | 295.250,00 |
| 24.03.2026 | 32,63 | 33,34 | 32,60 | 32,81 | -0,09% | 303.730,00 |
| 23.03.2026 | 32,80 | 33,41 | 32,16 | 32,84 | 2,69% | 251.948,00 |
| 20.03.2026 | 32,98 | 33,12 | 31,85 | 31,98 | -2,60% | 990.301,00 |
| 19.03.2026 | 32,47 | 33,05 | 31,75 | 32,84 | 0,75% | 323.547,00 |
| 18.03.2026 | 32,93 | 32,99 | 32,56 | 32,59 | -1,63% | 136.137,00 |
| 17.03.2026 | 33,90 | 34,20 | 33,12 | 33,13 | -1,16% | 122.796,00 |
| 16.03.2026 | 33,57 | 33,76 | 32,84 | 33,52 | 0,75% | 156.806,00 |
| 13.03.2026 | 33,37 | 33,74 | 32,77 | 33,27 | 0,45% | 175.067,00 |
| 12.03.2026 | 32,24 | 33,16 | 32,20 | 33,12 | 0,18% | 125.718,00 |
| 11.03.2026 | 33,68 | 34,04 | 32,84 | 33,06 | -2,28% | 122.763,00 |
| 10.03.2026 | 33,69 | 34,53 | 33,44 | 33,83 | 0,00% | 165.861,00 |
| 09.03.2026 | 33,71 | 33,95 | 32,78 | 33,83 | -1,17% | 181.853,00 |
| 06.03.2026 | 33,96 | 34,35 | 33,44 | 34,23 | -1,52% | 145.520,00 |
| 05.03.2026 | 35,12 | 35,31 | 34,53 | 34,76 | -1,72% | 116.684,00 |
| 04.03.2026 | 35,60 | 35,76 | 35,05 | 35,37 | 0,14% | 99.573,00 |
| 03.03.2026 | 34,65 | 35,40 | 34,44 | 35,32 | -0,11% | 95.422,00 |
| 02.03.2026 | 34,40 | 35,50 | 34,19 | 35,36 | 1,76% | 160.871,00 |
| 27.02.2026 | 35,32 | 35,73 | 34,42 | 34,75 | -3,31% | 193.922,00 |
| 26.02.2026 | 35,89 | 36,49 | 35,48 | 35,94 | 0,20% | 191.993,00 |
| 25.02.2026 | 35,69 | 36,02 | 35,44 | 35,87 | 1,33% | 194.947,00 |
| 24.02.2026 | 35,51 | 35,67 | 35,18 | 35,40 | -0,31% | 116.867,00 |
| 23.02.2026 | 36,97 | 37,05 | 34,59 | 35,51 | -3,95% | 233.903,00 |
| 20.02.2026 | 36,76 | 37,15 | 36,28 | 36,97 | 0,65% | 146.195,00 |
| 19.02.2026 | 36,11 | 37,10 | 36,11 | 36,73 | 1,10% | 153.130,00 |
| 18.02.2026 | 36,58 | 37,30 | 36,16 | 36,33 | -0,90% | 204.735,00 |
| 17.02.2026 | 36,61 | 37,27 | 35,19 | 36,66 | 0,08% | 194.060,00 |
| 13.02.2026 | 35,86 | 36,81 | 35,18 | 36,63 | 2,01% | 207.942,00 |
| 12.02.2026 | 36,31 | 36,50 | 35,44 | 35,91 | -0,22% | 193.612,00 |
| 11.02.2026 | 36,21 | 36,39 | 35,73 | 35,99 | -0,11% | 105.761,00 |
| 10.02.2026 | 36,10 | 36,97 | 35,75 | 36,03 | -0,55% | 120.331,00 |
| 09.02.2026 | 36,63 | 36,67 | 36,20 | 36,23 | -1,01% | 110.786,00 |
| 06.02.2026 | 36,89 | 37,30 | 36,58 | 36,60 | 0,05% | 168.124,00 |
| 05.02.2026 | 36,71 | 37,08 | 36,09 | 36,58 | -0,41% | 99.346,00 |
| 04.02.2026 | 36,35 | 37,39 | 36,35 | 36,73 | 1,13% | 173.884,00 |
| 03.02.2026 | 35,98 | 36,86 | 35,66 | 36,32 | -0,06% | 128.658,00 |
| 02.02.2026 | 35,22 | 36,39 | 35,10 | 36,34 | 3,39% | 117.845,00 |
| 30.01.2026 | 34,83 | 35,45 | 34,65 | 35,15 | 0,66% | 163.229,00 |
| 29.01.2026 | 34,25 | 35,63 | 34,21 | 34,92 | 2,34% | 103.676,00 |
| 28.01.2026 | 34,98 | 35,12 | 33,99 | 34,12 | -2,35% | 98.234,00 |
| 27.01.2026 | 34,88 | 35,39 | 34,73 | 34,94 | 0,03% | 113.186,00 |
| 26.01.2026 | 34,71 | 35,39 | 34,43 | 34,93 | 0,65% | 167.723,00 |
| 23.01.2026 | 35,42 | 35,95 | 34,48 | 34,71 | -1,94% | 142.277,00 |
| 22.01.2026 | 34,84 | 36,43 | 34,62 | 35,39 | 0,97% | 155.566,00 |
| 21.01.2026 | 33,65 | 35,11 | 33,65 | 35,05 | 5,07% | 199.601,00 |
| 20.01.2026 | 33,37 | 33,66 | 32,97 | 33,36 | -1,48% | 93.621,00 |
| 16.01.2026 | 34,10 | 34,18 | 33,31 | 33,86 | 0,00% | 133.234,00 |
| 15.01.2026 | 33,06 | 35,10 | 33,06 | 33,86 | 2,54% | 96.833,00 |
| 14.01.2026 | 32,52 | 33,08 | 32,52 | 33,02 | 1,48% | 77.946,00 |
| 13.01.2026 | 32,85 | 32,85 | 32,39 | 32,54 | -0,67% | 99.350,00 |
| 12.01.2026 | 32,82 | 32,90 | 32,51 | 32,76 | -0,82% | 64.536,00 |
| 09.01.2026 | 33,52 | 33,70 | 32,94 | 33,03 | -1,46% | 86.568,00 |
| 08.01.2026 | 32,45 | 33,76 | 32,45 | 33,52 | 2,57% | 106.821,00 |
| 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% | 100.479,00 |
| 29.12.2025 | 33,21 | 33,63 | 32,92 | 33,25 | 0,39% | 146.728,00 |
| 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 | 0,11% | 187.551,00 |
| 17.12.2025 | 35,24 | 35,67 | 34,80 | 35,05 | -0,76% | 273.952,00 |
| 16.12.2025 | 35,10 | 35,51 | 34,91 | 35,32 | 0,28% | 158.599,00 |
| 15.12.2025 | 35,09 | 35,29 | 34,73 | 35,22 | 1,03% | 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 | 1,19% | 192.748,00 |
| 10.12.2025 | 33,62 | 34,67 | 33,32 | 34,49 | 2,53% | 159.593,00 |
| 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 |