65,895$
-1,22%
Echtzeit-Aktienkurs International Bancshares Corp
Bid:
Ask:
Aktienkurse zur International Bancshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 66,36 | 66,58 | 65,34 | 65,92 | -1,18% | 34.100,00 |
| 21.01.2025 | 66,65 | 67,29 | 66,17 | 66,71 | 1,11% | 172.982,00 |
| 17.01.2025 | 66,45 | 66,60 | 65,26 | 65,98 | 0,69% | 174.404,00 |
| 16.01.2025 | 66,01 | 66,45 | 64,99 | 65,53 | -1,13% | 186.689,00 |
| 15.01.2025 | 67,49 | 67,59 | 65,87 | 66,28 | 1,30% | 191.477,00 |
| 14.01.2025 | 64,38 | 65,47 | 64,06 | 65,43 | 2,91% | 207.138,00 |
| 13.01.2025 | 62,30 | 63,67 | 61,80 | 63,58 | 1,37% | 245.439,00 |
| 10.01.2025 | 62,55 | 63,20 | 62,04 | 62,72 | -1,85% | 308.704,00 |
| 08.01.2025 | 63,18 | 64,08 | 62,93 | 63,90 | 0,46% | 329.017,00 |
| 07.01.2025 | 63,69 | 64,13 | 62,78 | 63,61 | 0,14% | 258.709,00 |
| 06.01.2025 | 63,28 | 64,89 | 62,56 | 63,52 | 0,40% | 241.042,00 |
| 03.01.2025 | 62,90 | 63,45 | 61,82 | 63,27 | 0,52% | 206.832,00 |
| 02.01.2025 | 63,68 | 65,38 | 62,82 | 62,94 | -0,35% | 222.118,00 |
| 31.12.2024 | 63,61 | 63,89 | 62,95 | 63,16 | -0,49% | 200.715,00 |
| 30.12.2024 | 63,39 | 64,04 | 62,58 | 63,47 | -0,52% | 143.626,00 |
| 27.12.2024 | 64,27 | 64,99 | 63,25 | 63,80 | -1,66% | 178.443,00 |
| 26.12.2024 | 63,89 | 64,98 | 63,72 | 64,88 | 0,73% | 154.310,00 |
| 24.12.2024 | 64,33 | 64,55 | 63,91 | 64,41 | 0,42% | 127.850,00 |
| 23.12.2024 | 63,83 | 64,26 | 63,48 | 64,14 | -0,26% | 173.648,00 |
| 20.12.2024 | 62,51 | 64,62 | 62,44 | 64,31 | 2,31% | 1.675.385,00 |
| 19.12.2024 | 64,93 | 65,87 | 62,54 | 62,86 | -1,93% | 427.187,00 |
| 18.12.2024 | 68,44 | 68,44 | 63,37 | 64,10 | -5,46% | 483.100,00 |
| 17.12.2024 | 68,99 | 69,30 | 67,68 | 67,80 | -1,95% | 347.899,00 |
| 16.12.2024 | 69,57 | 69,98 | 68,91 | 69,15 | -0,93% | 296.420,00 |
| 13.12.2024 | 70,00 | 70,01 | 69,07 | 69,80 | -0,44% | 145.750,00 |
| 12.12.2024 | 71,15 | 71,63 | 70,07 | 70,11 | -1,64% | 139.578,00 |
| 11.12.2024 | 70,90 | 72,10 | 69,68 | 71,28 | 1,11% | 345.826,00 |
| 10.12.2024 | 70,90 | 71,65 | 69,68 | 70,50 | -0,28% | 194.532,00 |
| 09.12.2024 | 72,14 | 72,25 | 70,58 | 70,70 | -1,74% | 164.512,00 |
| 06.12.2024 | 72,22 | 72,30 | 71,10 | 71,95 | 0,33% | 128.371,00 |
| 05.12.2024 | 72,37 | 72,86 | 71,63 | 71,71 | -1,16% | 148.173,00 |
| 04.12.2024 | 71,92 | 72,63 | 71,25 | 72,55 | 0,67% | 207.729,00 |
| 03.12.2024 | 72,84 | 73,49 | 71,71 | 72,07 | -1,03% | 185.445,00 |
| 02.12.2024 | 73,16 | 74,00 | 72,19 | 72,82 | -0,42% | 246.051,00 |
| 29.11.2024 | 73,59 | 73,90 | 72,25 | 73,13 | 0,30% | 129.047,00 |
| 27.11.2024 | 74,73 | 75,00 | 72,79 | 72,91 | -1,31% | 226.901,00 |
| 26.11.2024 | 74,53 | 74,82 | 73,32 | 73,88 | -1,64% | 246.475,00 |
| 25.11.2024 | 74,30 | 76,91 | 74,00 | 75,11 | 2,33% | 543.869,00 |
| 22.11.2024 | 72,15 | 73,47 | 71,85 | 73,40 | 2,37% | 390.448,00 |
| 21.11.2024 | 69,92 | 72,03 | 69,63 | 71,70 | 2,58% | 29.836,00 |
| 20.11.2024 | 70,32 | 70,79 | 69,01 | 69,90 | -1,08% | 110.873,00 |
| 19.11.2024 | 69,66 | 70,71 | 69,66 | 70,66 | -0,23% | 113.889,00 |
| 18.11.2024 | 71,00 | 72,70 | 70,78 | 70,82 | -0,10% | 140.124,00 |
| 15.11.2024 | 72,27 | 72,60 | 70,33 | 70,89 | -1,34% | 154.316,00 |
| 14.11.2024 | 71,59 | 72,06 | 71,20 | 71,85 | 0,84% | 183.632,00 |
| 13.11.2024 | 72,05 | 72,56 | 70,88 | 71,25 | -0,81% | 287.143,00 |
| 12.11.2024 | 73,06 | 73,82 | 71,51 | 71,83 | -1,71% | 301.462,00 |
| 11.11.2024 | 72,61 | 73,79 | 72,45 | 73,08 | 2,78% | 253.335,00 |
| 08.11.2024 | 70,61 | 71,85 | 69,46 | 71,10 | 1,63% | 231.810,00 |
| 07.11.2024 | 71,55 | 72,08 | 69,28 | 69,96 | -3,44% | 277.266,00 |
| 06.11.2024 | 68,82 | 73,11 | 68,81 | 72,45 | 15,18% | 617.702,00 |
| 05.11.2024 | 61,71 | 63,00 | 61,71 | 62,90 | 2,11% | 154.899,00 |
| 04.11.2024 | 61,50 | 61,77 | 60,14 | 61,60 | -0,37% | 123.879,00 |
| 01.11.2024 | 61,69 | 62,16 | 60,75 | 61,83 | 1,01% | 203.116,00 |
| 31.10.2024 | 63,16 | 63,46 | 61,18 | 61,21 | -3,06% | 153.566,00 |
| 30.10.2024 | 61,76 | 64,27 | 61,54 | 63,14 | 1,66% | 172.695,00 |
| 29.10.2024 | 62,18 | 62,81 | 61,92 | 62,11 | -0,96% | 85.119,00 |
| 28.10.2024 | 61,62 | 62,98 | 61,14 | 62,71 | 3,12% | 155.772,00 |
| 25.10.2024 | 62,00 | 62,46 | 60,31 | 60,81 | -1,43% | 157.258,00 |
| 24.10.2024 | 62,59 | 62,72 | 61,53 | 61,69 | -1,07% | 232.892,00 |
| 23.10.2024 | 62,32 | 62,88 | 61,55 | 62,36 | -0,67% | 82.790,00 |
| 22.10.2024 | 62,16 | 62,86 | 61,74 | 62,78 | 1,24% | 97.590,00 |
| 21.10.2024 | 64,55 | 64,55 | 61,82 | 62,01 | -3,74% | 149.214,00 |
| 18.10.2024 | 65,72 | 65,72 | 64,10 | 64,42 | -1,98% | 171.318,00 |
| 17.10.2024 | 65,30 | 65,72 | 64,84 | 65,72 | 0,84% | 114.818,00 |
| 16.10.2024 | 64,30 | 65,60 | 64,08 | 65,17 | 2,65% | 276.398,00 |
| 15.10.2024 | 63,15 | 64,75 | 62,76 | 63,49 | 1,23% | 279.077,00 |
| 14.10.2024 | 62,01 | 63,26 | 61,67 | 62,72 | 1,14% | 181.419,00 |
| 11.10.2024 | 59,97 | 62,18 | 59,79 | 62,01 | 4,15% | 185.744,00 |
| 10.10.2024 | 59,02 | 59,69 | 58,80 | 59,54 | 0,00% | 104.658,00 |
| 09.10.2024 | 58,20 | 60,06 | 58,20 | 59,54 | 1,92% | 106.001,00 |
| 08.10.2024 | 58,78 | 58,96 | 58,36 | 58,42 | -0,17% | 53.372,00 |
| 07.10.2024 | 58,32 | 58,67 | 58,02 | 58,52 | -0,10% | 73.816,00 |
| 04.10.2024 | 58,55 | 58,77 | 57,98 | 58,58 | 2,32% | 167.746,00 |
| 03.10.2024 | 56,81 | 57,66 | 56,75 | 57,25 | -0,07% | 96.248,00 |
| 02.10.2024 | 57,96 | 58,60 | 57,09 | 57,29 | -1,33% | 100.642,00 |
| 01.10.2024 | 59,56 | 59,56 | 57,68 | 58,06 | -2,96% | 161.049,00 |
| 30.09.2024 | 59,51 | 60,11 | 59,08 | 59,83 | 0,54% | 139.268,00 |
| 27.09.2024 | 60,18 | 60,43 | 59,13 | 59,51 | 0,15% | 128.594,00 |
| 26.09.2024 | 59,71 | 60,09 | 59,23 | 59,42 | 0,61% | 104.812,00 |
| 25.09.2024 | 60,27 | 60,27 | 58,94 | 59,06 | -1,63% | 162.703,00 |
| 24.09.2024 | 60,93 | 61,26 | 59,81 | 60,04 | -1,41% | 177.816,00 |
| 23.09.2024 | 61,57 | 61,77 | 60,55 | 60,90 | -1,07% | 220.224,00 |
| 20.09.2024 | 62,22 | 62,82 | 61,27 | 61,56 | -3,30% | 823.864,00 |
| 19.09.2024 | 63,56 | 64,22 | 62,56 | 63,66 | 2,45% | 187.281,00 |
| 18.09.2024 | 62,51 | 64,16 | 61,69 | 62,14 | -0,26% | 201.998,00 |
| 17.09.2024 | 62,39 | 63,62 | 61,91 | 62,30 | 1,02% | 154.104,00 |
| 16.09.2024 | 61,25 | 62,18 | 60,34 | 61,67 | 1,20% | 161.422,00 |
| 13.09.2024 | 60,80 | 61,16 | 60,08 | 60,94 | 1,74% | 175.606,00 |
| 12.09.2024 | 60,20 | 60,20 | 58,81 | 59,90 | 0,42% | 144.888,00 |
| 11.09.2024 | 59,84 | 59,84 | 58,31 | 59,65 | -1,27% | 120.381,00 |
| 10.09.2024 | 60,81 | 61,01 | 59,39 | 60,42 | -0,30% | 269.625,00 |
| 09.09.2024 | 60,24 | 61,90 | 60,04 | 60,60 | 1,22% | 305.794,00 |
| 06.09.2024 | 61,52 | 61,71 | 59,71 | 59,87 | -2,48% | 161.466,00 |
| 05.09.2024 | 62,26 | 62,26 | 60,59 | 61,39 | -0,68% | 102.744,00 |
| 04.09.2024 | 62,86 | 63,68 | 61,64 | 61,81 | -1,89% | 114.535,00 |
| 03.09.2024 | 62,74 | 63,64 | 62,60 | 63,00 | -0,28% | 145.349,00 |
| 30.08.2024 | 62,36 | 63,23 | 61,53 | 63,18 | 1,56% | 256.785,00 |
| 29.08.2024 | 63,38 | 63,38 | 62,11 | 62,21 | -0,65% | 158.260,00 |
| 28.08.2024 | 61,47 | 63,01 | 61,45 | 62,62 | 1,18% | 125.746,00 |