64,470$
2,51%
Echtzeit-Aktienkurs International Bancshares Corp
Bid:
Ask:
Aktienkurse zur International Bancshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 63,69 | 64,56 | 63,54 | 64,51 | 2,49% | 138.757,00 |
| 05.06.2025 | 63,24 | 63,24 | 62,37 | 62,94 | -0,29% | 133.962,00 |
| 04.06.2025 | 63,97 | 64,26 | 63,10 | 63,12 | -1,34% | 146.724,00 |
| 03.06.2025 | 62,54 | 64,05 | 62,08 | 63,98 | 1,98% | 179.994,00 |
| 02.06.2025 | 62,33 | 62,90 | 61,70 | 62,74 | 0,18% | 167.125,00 |
| 30.05.2025 | 63,13 | 63,55 | 62,20 | 62,63 | -0,89% | 281.858,00 |
| 29.05.2025 | 62,90 | 63,21 | 62,21 | 63,19 | 0,59% | 170.425,00 |
| 28.05.2025 | 63,66 | 64,15 | 62,73 | 62,82 | -1,75% | 162.480,00 |
| 27.05.2025 | 63,33 | 64,01 | 62,76 | 63,94 | 2,06% | 179.753,00 |
| 23.05.2025 | 61,60 | 62,97 | 61,60 | 62,65 | -0,48% | 144.532,00 |
| 22.05.2025 | 62,95 | 63,59 | 62,81 | 62,95 | -0,73% | 150.862,00 |
| 21.05.2025 | 64,55 | 64,83 | 63,35 | 63,41 | -2,73% | 189.155,00 |
| 20.05.2025 | 65,17 | 65,43 | 64,97 | 65,19 | -0,18% | 137.103,00 |
| 19.05.2025 | 64,56 | 65,33 | 64,56 | 65,31 | 0,15% | 159.661,00 |
| 16.05.2025 | 65,65 | 65,89 | 64,78 | 65,21 | -0,69% | 199.775,00 |
| 15.05.2025 | 65,33 | 65,84 | 64,65 | 65,66 | 0,61% | 199.031,00 |
| 14.05.2025 | 64,90 | 65,75 | 64,51 | 65,26 | 0,00% | 199.855,00 |
| 13.05.2025 | 65,50 | 65,94 | 64,97 | 65,26 | 0,18% | 157.800,00 |
| 12.05.2025 | 65,00 | 66,24 | 64,03 | 65,14 | 3,12% | 221.505,00 |
| 09.05.2025 | 63,42 | 63,91 | 62,78 | 63,17 | -0,39% | 111.832,00 |
| 08.05.2025 | 62,71 | 63,76 | 62,38 | 63,42 | 1,96% | 151.038,00 |
| 07.05.2025 | 63,05 | 63,05 | 61,84 | 62,20 | 0,00% | 187.331,00 |
| 06.05.2025 | 61,82 | 62,88 | 61,25 | 62,20 | -0,86% | 167.369,00 |
| 05.05.2025 | 62,33 | 63,33 | 61,98 | 62,74 | -0,05% | 148.586,00 |
| 02.05.2025 | 62,63 | 63,26 | 62,00 | 62,77 | 2,13% | 273.355,00 |
| 01.05.2025 | 61,24 | 62,00 | 60,14 | 61,46 | 0,69% | 304.946,00 |
| 30.04.2025 | 60,50 | 61,63 | 59,81 | 61,04 | -1,01% | 330.481,00 |
| 29.04.2025 | 60,99 | 61,78 | 60,64 | 61,66 | 0,60% | 193.263,00 |
| 28.04.2025 | 60,26 | 61,43 | 60,26 | 61,29 | 0,34% | 212.790,00 |
| 25.04.2025 | 60,91 | 61,35 | 60,43 | 61,08 | -0,78% | 126.453,00 |
| 24.04.2025 | 60,30 | 61,79 | 60,25 | 61,56 | 0,28% | 304.909,00 |
| 23.04.2025 | 60,20 | 62,78 | 59,41 | 61,39 | 1,93% | 251.819,00 |
| 22.04.2025 | 59,13 | 60,42 | 58,22 | 60,23 | 2,62% | 315.142,00 |
| 21.04.2025 | 58,77 | 58,87 | 57,99 | 58,69 | -0,64% | 259.380,00 |
| 17.04.2025 | 58,75 | 59,38 | 58,47 | 59,07 | 0,46% | 214.827,00 |
| 16.04.2025 | 57,93 | 58,96 | 57,77 | 58,80 | 0,72% | 251.672,00 |
| 15.04.2025 | 57,11 | 58,99 | 57,11 | 58,38 | 2,05% | 208.990,00 |
| 14.04.2025 | 57,44 | 57,50 | 55,57 | 57,21 | 1,33% | 298.084,00 |
| 11.04.2025 | 56,78 | 58,70 | 55,20 | 56,46 | -0,96% | 286.387,00 |
| 10.04.2025 | 58,30 | 59,45 | 55,54 | 57,01 | -5,42% | 376.903,00 |
| 09.04.2025 | 55,66 | 61,59 | 55,65 | 60,28 | 6,71% | 469.040,00 |
| 08.04.2025 | 58,59 | 58,96 | 55,30 | 56,49 | -0,28% | 342.809,00 |
| 07.04.2025 | 55,42 | 59,31 | 55,20 | 56,65 | -0,53% | 460.353,00 |
| 04.04.2025 | 58,68 | 58,81 | 54,11 | 56,95 | -1,61% | 590.964,00 |
| 03.04.2025 | 62,20 | 63,16 | 57,81 | 57,88 | -7,53% | 349.886,00 |
| 02.04.2025 | 61,70 | 62,85 | 61,38 | 62,59 | 0,02% | 263.644,00 |
| 01.04.2025 | 62,60 | 63,16 | 61,75 | 62,58 | -0,76% | 297.554,00 |
| 31.03.2025 | 62,30 | 63,80 | 61,99 | 63,06 | 0,54% | 378.573,00 |
| 28.03.2025 | 63,84 | 63,84 | 62,35 | 62,72 | -1,71% | 109.817,00 |
| 27.03.2025 | 63,89 | 64,42 | 62,73 | 63,81 | 0,06% | 167.786,00 |
| 26.03.2025 | 65,08 | 65,95 | 63,44 | 63,77 | -1,67% | 276.382,00 |
| 25.03.2025 | 65,15 | 66,04 | 64,67 | 64,85 | -1,20% | 370.486,00 |
| 24.03.2025 | 63,39 | 65,77 | 62,84 | 65,64 | 3,47% | 300.771,00 |
| 21.03.2025 | 63,18 | 63,50 | 62,13 | 63,44 | 0,73% | 1.740.745,00 |
| 20.03.2025 | 62,82 | 63,79 | 62,60 | 62,98 | -0,91% | 257.374,00 |
| 19.03.2025 | 62,45 | 64,01 | 62,45 | 63,56 | 2,14% | 334.940,00 |
| 18.03.2025 | 62,05 | 62,47 | 61,61 | 62,23 | -0,35% | 266.639,00 |
| 17.03.2025 | 62,62 | 62,92 | 60,23 | 62,45 | -1,12% | 499.150,00 |
| 14.03.2025 | 62,12 | 63,24 | 61,76 | 63,16 | 3,07% | 258.465,00 |
| 13.03.2025 | 61,65 | 62,53 | 60,97 | 61,28 | -0,24% | 289.779,00 |
| 12.03.2025 | 61,80 | 63,45 | 61,17 | 61,43 | 0,54% | 323.813,00 |
| 11.03.2025 | 60,82 | 62,18 | 60,23 | 61,10 | 0,78% | 409.320,00 |
| 10.03.2025 | 61,30 | 61,96 | 60,33 | 60,63 | -2,04% | 392.843,00 |
| 07.03.2025 | 61,59 | 62,36 | 60,53 | 61,89 | 0,37% | 238.578,00 |
| 06.03.2025 | 62,24 | 62,92 | 61,15 | 61,66 | -1,85% | 262.947,00 |
| 05.03.2025 | 63,47 | 64,00 | 62,04 | 62,82 | -0,88% | 280.903,00 |
| 04.03.2025 | 65,80 | 66,65 | 63,30 | 63,38 | -3,87% | 364.332,00 |
| 03.03.2025 | 66,40 | 67,80 | 65,59 | 65,93 | -1,60% | 434.797,00 |
| 28.02.2025 | 66,33 | 67,61 | 66,30 | 67,00 | 1,58% | 453.128,00 |
| 27.02.2025 | 65,35 | 66,40 | 64,91 | 65,96 | 0,84% | 231.544,00 |
| 26.02.2025 | 65,38 | 66,25 | 64,96 | 65,41 | -0,24% | 167.538,00 |
| 25.02.2025 | 65,04 | 66,14 | 64,86 | 65,57 | 1,45% | 370.990,00 |
| 24.02.2025 | 64,95 | 65,90 | 63,92 | 64,63 | 1,03% | 371.490,00 |
| 21.02.2025 | 66,27 | 66,36 | 63,93 | 63,97 | -2,66% | 253.604,00 |
| 20.02.2025 | 65,87 | 66,12 | 64,85 | 65,72 | -0,70% | 235.402,00 |
| 19.02.2025 | 65,36 | 66,48 | 65,25 | 66,18 | 0,24% | 339.975,00 |
| 18.02.2025 | 65,49 | 66,41 | 64,53 | 66,02 | 1,98% | 299.087,00 |
| 14.02.2025 | 64,76 | 65,46 | 64,34 | 64,74 | -0,49% | 252.351,00 |
| 13.02.2025 | 65,19 | 65,24 | 64,13 | 65,06 | 0,34% | 285.298,00 |
| 12.02.2025 | 66,03 | 66,37 | 64,80 | 64,84 | -3,37% | 274.646,00 |
| 11.02.2025 | 65,90 | 67,20 | 65,85 | 67,10 | 1,28% | 165.373,00 |
| 10.02.2025 | 66,95 | 67,10 | 66,04 | 66,25 | -0,63% | 191.535,00 |
| 07.02.2025 | 67,84 | 67,84 | 65,57 | 66,67 | -1,83% | 220.189,00 |
| 06.02.2025 | 67,15 | 68,00 | 66,30 | 67,91 | 0,74% | 165.432,00 |
| 05.02.2025 | 67,15 | 68,00 | 66,30 | 67,41 | 0,88% | 233.731,00 |
| 04.02.2025 | 64,63 | 66,91 | 64,63 | 66,82 | 2,88% | 229.000,00 |
| 03.02.2025 | 65,14 | 65,59 | 63,30 | 64,95 | -1,43% | 455.692,00 |
| 31.01.2025 | 67,09 | 67,80 | 65,51 | 65,89 | -2,04% | 1.607.603,00 |
| 30.01.2025 | 67,35 | 67,80 | 66,54 | 67,26 | 0,92% | 197.686,00 |
| 29.01.2025 | 66,83 | 68,09 | 66,06 | 66,65 | -0,24% | 212.585,00 |
| 28.01.2025 | 66,36 | 67,16 | 65,94 | 66,81 | 0,19% | 236.533,00 |
| 27.01.2025 | 65,72 | 67,22 | 65,49 | 66,68 | 1,49% | 219.040,00 |
| 24.01.2025 | 65,69 | 66,20 | 65,02 | 65,70 | 0,08% | 224.239,00 |
| 23.01.2025 | 65,30 | 66,31 | 65,18 | 65,65 | -0,32% | 246.931,00 |
| 22.01.2025 | 66,36 | 66,59 | 65,37 | 65,86 | -1,27% | 218.860,00 |
| 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 |