36,380$
2,28%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 36,15 | 36,80 | 36,03 | 36,37 | 2,25% | 232.915,00 |
| 01.10.2026 | 35,21 | 35,64 | 34,70 | 35,57 | 0,94% | 218.223,00 |
| 30.09.2026 | 35,47 | 35,52 | 34,85 | 35,24 | -0,34% | 214.957,00 |
| 29.09.2026 | 35,59 | 35,79 | 35,03 | 35,36 | -0,67% | 169.739,00 |
| 28.09.2026 | 35,89 | 35,96 | 35,57 | 35,60 | -0,64% | 165.525,00 |
| 25.09.2026 | 35,67 | 36,15 | 35,63 | 35,83 | 0,59% | 496.202,00 |
| 24.09.2026 | 35,42 | 35,68 | 35,18 | 35,62 | 0,85% | 139.786,00 |
| 23.09.2026 | 35,54 | 35,71 | 35,24 | 35,32 | -0,84% | 137.394,00 |
| 22.09.2026 | 36,19 | 36,25 | 35,62 | 35,62 | -0,75% | 155.331,00 |
| 21.09.2026 | 36,25 | 36,39 | 35,89 | 35,89 | -0,94% | 151.535,00 |
| 18.09.2026 | 36,02 | 36,37 | 35,79 | 36,23 | 0,03% | 414.104,00 |
| 17.09.2026 | 36,70 | 36,73 | 36,22 | 36,22 | -0,60% | 142.616,00 |
| 16.09.2026 | 37,24 | 37,26 | 35,82 | 36,44 | -2,44% | 219.838,00 |
| 15.09.2026 | 37,11 | 37,49 | 37,10 | 37,35 | 0,43% | 190.708,00 |
| 14.09.2026 | 37,03 | 37,47 | 37,02 | 37,19 | 0,32% | 156.011,00 |
| 11.09.2026 | 37,52 | 37,52 | 36,73 | 37,07 | -0,22% | 160.819,00 |
| 10.09.2026 | 36,56 | 37,15 | 36,36 | 37,15 | 1,10% | 179.627,00 |
| 09.09.2026 | 36,75 | 37,00 | 36,43 | 36,75 | -0,66% | 141.135,00 |
| 08.09.2026 | 37,30 | 37,31 | 36,91 | 36,99 | -1,02% | 156.434,00 |
| 04.09.2026 | 36,80 | 37,42 | 36,80 | 37,37 | 0,99% | 108.873,00 |
| 03.09.2026 | 37,00 | 37,23 | 36,85 | 37,01 | 0,69% | 134.797,00 |
| 02.09.2026 | 36,29 | 36,93 | 36,28 | 36,75 | 1,77% | 141.198,00 |
| 01.09.2026 | 36,48 | 36,59 | 35,96 | 36,11 | -1,04% | 160.068,00 |
| 31.08.2026 | 36,88 | 36,89 | 36,40 | 36,49 | -1,00% | 183.829,00 |
| 28.08.2026 | 36,73 | 37,02 | 36,71 | 36,86 | 0,60% | 152.648,00 |
| 27.08.2026 | 36,46 | 36,77 | 36,26 | 36,64 | -0,19% | 110.134,00 |
| 26.08.2026 | 36,93 | 37,06 | 36,62 | 36,71 | 0,03% | 167.879,00 |
| 25.08.2026 | 37,05 | 37,05 | 36,55 | 36,70 | -0,73% | 138.016,00 |
| 24.08.2026 | 37,10 | 37,41 | 36,90 | 36,97 | -0,43% | 170.073,00 |
| 21.08.2026 | 37,48 | 37,58 | 36,93 | 37,13 | -0,34% | 252.797,00 |
| 20.08.2026 | 36,88 | 37,28 | 36,78 | 37,26 | 0,83% | 180.120,00 |
| 19.08.2026 | 38,12 | 38,37 | 36,90 | 36,95 | -2,97% | 201.338,00 |
| 18.08.2026 | 38,48 | 38,50 | 37,96 | 38,08 | -0,78% | 162.118,00 |
| 17.08.2026 | 38,23 | 38,62 | 38,21 | 38,38 | 0,18% | 183.037,00 |
| 14.08.2026 | 38,43 | 38,56 | 38,13 | 38,31 | -0,39% | 195.243,00 |
| 13.08.2026 | 38,50 | 38,60 | 38,18 | 38,46 | 0,42% | 181.509,00 |
| 12.08.2026 | 38,00 | 38,40 | 37,97 | 38,30 | 0,79% | 117.236,00 |
| 11.08.2026 | 37,93 | 38,23 | 37,93 | 38,00 | 0,26% | 134.481,00 |
| 10.08.2026 | 37,78 | 37,99 | 37,48 | 37,90 | -0,34% | 163.551,00 |
| 07.08.2026 | 38,33 | 38,41 | 38,01 | 38,03 | -1,14% | 186.841,00 |
| 06.08.2026 | 38,64 | 38,68 | 38,20 | 38,47 | 0,18% | 213.976,00 |
| 05.08.2026 | 38,62 | 38,64 | 38,19 | 38,40 | -0,16% | 193.812,00 |
| 04.08.2026 | 38,26 | 38,67 | 37,98 | 38,46 | -0,08% | 175.319,00 |
| 03.08.2026 | 38,78 | 39,24 | 38,29 | 38,49 | 0,76% | 216.537,00 |
| 31.07.2026 | 38,06 | 38,34 | 37,78 | 38,20 | 0,05% | 182.501,00 |
| 30.07.2026 | 38,77 | 38,88 | 38,06 | 38,18 | -1,22% | 205.788,00 |
| 29.07.2026 | 38,36 | 39,07 | 38,20 | 38,65 | -0,05% | 252.447,00 |
| 28.07.2026 | 37,86 | 38,80 | 37,84 | 38,67 | 2,96% | 171.926,00 |
| 27.07.2026 | 37,87 | 38,06 | 37,56 | 37,56 | -0,27% | 217.869,00 |
| 24.07.2026 | 36,78 | 37,84 | 36,36 | 37,66 | 2,76% | 244.855,00 |
| 23.07.2026 | 36,73 | 36,73 | 35,29 | 36,65 | 1,78% | 336.914,00 |
| 22.07.2026 | 36,36 | 36,84 | 35,81 | 36,01 | -1,32% | 200.552,00 |
| 21.07.2026 | 36,34 | 36,56 | 35,94 | 36,49 | 0,07% | 222.303,00 |
| 20.07.2026 | 36,35 | 36,54 | 36,09 | 36,47 | 0,15% | 189.697,00 |
| 17.07.2026 | 37,57 | 37,57 | 36,26 | 36,41 | -3,55% | 471.110,00 |
| 16.07.2026 | 36,35 | 37,75 | 36,14 | 37,75 | 3,98% | 200.992,00 |
| 15.07.2026 | 35,84 | 36,56 | 35,60 | 36,31 | 1,14% | 202.499,00 |
| 14.07.2026 | 36,39 | 36,53 | 35,76 | 35,90 | -0,81% | 208.479,00 |
| 13.07.2026 | 36,01 | 36,30 | 35,67 | 36,19 | 0,86% | 204.955,00 |
| 10.07.2026 | 36,08 | 36,11 | 35,78 | 35,88 | 1,07% | 145.121,00 |
| 09.07.2026 | 35,13 | 35,69 | 35,13 | 35,50 | 1,00% | 133.903,00 |
| 08.07.2026 | 35,56 | 35,95 | 35,03 | 35,15 | -1,76% | 175.727,00 |
| 07.07.2026 | 36,19 | 36,23 | 35,74 | 35,78 | -0,39% | 164.077,00 |
| 06.07.2026 | 36,04 | 36,39 | 35,62 | 35,92 | -0,33% | 150.171,00 |
| 02.07.2026 | 36,87 | 37,03 | 35,89 | 36,04 | -1,80% | 158.583,00 |
| 01.07.2026 | 36,02 | 36,93 | 36,01 | 36,70 | 1,75% | 175.820,00 |
| 30.06.2026 | 35,97 | 36,16 | 35,85 | 36,07 | 0,11% | 99.117,00 |
| 29.06.2026 | 36,17 | 36,22 | 35,43 | 36,03 | -0,55% | 159.017,00 |
| 26.06.2026 | 35,72 | 36,35 | 35,66 | 36,23 | 1,83% | 524.323,00 |
| 25.06.2026 | 35,64 | 35,96 | 35,31 | 35,58 | -0,03% | 174.846,00 |
| 24.06.2026 | 35,25 | 35,85 | 35,14 | 35,59 | 1,08% | 270.057,00 |
| 23.06.2026 | 34,35 | 35,31 | 34,34 | 35,21 | 2,98% | 193.286,00 |
| 22.06.2026 | 34,22 | 34,75 | 34,16 | 34,19 | -0,35% | 160.783,00 |
| 18.06.2026 | 34,64 | 35,18 | 34,10 | 34,31 | 0,12% | 296.476,00 |
| 17.06.2026 | 34,72 | 35,19 | 33,96 | 34,27 | -1,24% | 198.140,00 |
| 16.06.2026 | 34,91 | 35,99 | 34,55 | 34,70 | 0,26% | 167.411,00 |
| 15.06.2026 | 35,54 | 35,68 | 34,51 | 34,61 | -2,45% | 145.278,00 |
| 12.06.2026 | 35,50 | 35,56 | 35,17 | 35,48 | 0,62% | 213.126,00 |
| 11.06.2026 | 35,44 | 35,50 | 34,83 | 35,26 | -0,06% | 122.389,00 |
| 10.06.2026 | 35,39 | 35,76 | 35,23 | 35,28 | 0,17% | 135.491,00 |
| 09.06.2026 | 35,01 | 35,87 | 35,01 | 35,22 | 1,35% | 137.869,00 |
| 08.06.2026 | 34,65 | 35,00 | 34,49 | 34,75 | 0,49% | 84.554,00 |
| 05.06.2026 | 34,17 | 34,89 | 34,17 | 34,58 | 1,11% | 107.555,00 |
| 04.06.2026 | 33,60 | 34,34 | 33,60 | 34,20 | 2,95% | 153.161,00 |
| 03.06.2026 | 33,86 | 34,08 | 33,17 | 33,22 | -3,09% | 117.840,00 |
| 02.06.2026 | 33,60 | 34,49 | 33,43 | 34,28 | 1,51% | 142.043,00 |
| 01.06.2026 | 34,13 | 34,37 | 33,54 | 33,77 | -1,60% | 163.045,00 |
| 29.05.2026 | 34,06 | 34,46 | 34,06 | 34,32 | 0,53% | 96.681,00 |
| 28.05.2026 | 33,96 | 34,16 | 33,51 | 34,14 | 0,03% | 92.564,00 |
| 27.05.2026 | 34,51 | 34,63 | 33,95 | 34,13 | -0,67% | 114.352,00 |
| 26.05.2026 | 34,01 | 34,58 | 33,92 | 34,36 | 1,36% | 96.619,00 |
| 22.05.2026 | 34,15 | 34,25 | 33,70 | 33,90 | -0,38% | 85.810,00 |
| 21.05.2026 | 33,42 | 34,08 | 32,89 | 34,03 | 1,19% | 109.847,00 |
| 20.05.2026 | 33,20 | 33,84 | 33,03 | 33,63 | 1,39% | 107.938,00 |
| 19.05.2026 | 33,26 | 33,48 | 32,99 | 33,17 | -0,97% | 114.864,00 |
| 18.05.2026 | 32,82 | 33,52 | 32,55 | 33,50 | 2,37% | 169.433,00 |
| 15.05.2026 | 33,27 | 33,30 | 32,45 | 32,72 | -1,77% | 128.213,00 |
| 14.05.2026 | 33,43 | 33,71 | 33,24 | 33,31 | 0,42% | 147.176,00 |
| 13.05.2026 | 33,49 | 33,83 | 32,92 | 33,17 | -1,19% | 159.963,00 |
| 12.05.2026 | 33,55 | 33,72 | 33,05 | 33,57 | -0,38% | 174.750,00 |