69,070$
0,33%
Echtzeit-Aktienkurs International Bancshares Corp
Bid:
Ask:
Aktienkurse zur International Bancshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 68,95 | 69,33 | 68,45 | 68,79 | -0,07% | 124.813,00 |
| 23.12.2025 | 69,55 | 69,78 | 68,80 | 68,84 | -1,42% | 222.343,00 |
| 22.12.2025 | 70,57 | 71,07 | 69,57 | 69,83 | -0,88% | 301.655,00 |
| 19.12.2025 | 71,63 | 72,06 | 70,22 | 70,45 | -1,73% | 885.239,00 |
| 18.12.2025 | 71,22 | 72,10 | 70,40 | 71,69 | 0,93% | 328.609,00 |
| 17.12.2025 | 71,51 | 72,64 | 70,58 | 71,03 | -0,60% | 265.921,00 |
| 16.12.2025 | 73,02 | 73,26 | 71,14 | 71,46 | -1,96% | 360.862,00 |
| 15.12.2025 | 73,20 | 73,50 | 72,38 | 72,89 | 0,54% | 267.508,00 |
| 12.12.2025 | 73,02 | 73,17 | 72,19 | 72,50 | -0,28% | 310.799,00 |
| 11.12.2025 | 72,42 | 73,66 | 71,89 | 72,70 | 0,36% | 338.817,00 |
| 10.12.2025 | 68,73 | 72,47 | 68,67 | 72,44 | 5,24% | 470.212,00 |
| 09.12.2025 | 69,86 | 70,90 | 68,67 | 68,83 | -1,23% | 267.635,00 |
| 08.12.2025 | 69,52 | 70,48 | 67,61 | 69,69 | 0,59% | 451.704,00 |
| 05.12.2025 | 68,55 | 69,90 | 68,23 | 69,28 | 0,52% | 307.897,00 |
| 04.12.2025 | 67,48 | 68,95 | 67,30 | 68,93 | 1,41% | 316.111,00 |
| 03.12.2025 | 66,49 | 68,15 | 66,38 | 67,97 | 2,75% | 267.340,00 |
| 02.12.2025 | 67,26 | 67,40 | 66,10 | 66,15 | -1,21% | 225.953,00 |
| 01.12.2025 | 66,09 | 67,70 | 65,96 | 66,96 | 0,72% | 276.882,00 |
| 28.11.2025 | 66,79 | 66,79 | 65,97 | 66,48 | -0,03% | 137.624,00 |
| 26.11.2025 | 66,58 | 66,94 | 66,18 | 66,50 | -0,58% | 219.418,00 |
| 25.11.2025 | 66,08 | 67,31 | 65,78 | 66,89 | 1,81% | 223.423,00 |
| 24.11.2025 | 66,11 | 66,95 | 65,51 | 65,70 | -1,04% | 208.198,00 |
| 21.11.2025 | 64,76 | 67,06 | 64,76 | 66,39 | 2,99% | 277.038,00 |
| 20.11.2025 | 64,94 | 65,77 | 64,39 | 64,46 | 0,33% | 196.190,00 |
| 19.11.2025 | 63,93 | 64,69 | 63,61 | 64,25 | 0,48% | 167.990,00 |
| 18.11.2025 | 63,43 | 64,55 | 63,20 | 63,94 | 0,82% | 207.348,00 |
| 17.11.2025 | 66,27 | 66,27 | 63,28 | 63,42 | -4,18% | 216.128,00 |
| 14.11.2025 | 65,08 | 66,30 | 64,51 | 66,19 | 1,52% | 316.150,00 |
| 13.11.2025 | 65,14 | 66,00 | 64,37 | 65,20 | -0,62% | 227.867,00 |
| 12.11.2025 | 66,19 | 67,05 | 65,38 | 65,61 | -0,88% | 180.658,00 |
| 11.11.2025 | 66,07 | 66,49 | 65,44 | 66,19 | 0,50% | 183.506,00 |
| 10.11.2025 | 67,45 | 67,45 | 65,80 | 65,86 | -1,96% | 203.052,00 |
| 07.11.2025 | 67,49 | 68,10 | 66,00 | 67,18 | -0,19% | 198.590,00 |
| 06.11.2025 | 68,52 | 68,85 | 67,20 | 67,31 | -1,99% | 219.600,00 |
| 05.11.2025 | 67,80 | 69,63 | 67,76 | 68,68 | 1,37% | 261.143,00 |
| 04.11.2025 | 66,84 | 68,02 | 66,82 | 67,76 | -0,42% | 208.017,00 |
| 03.11.2025 | 66,71 | 68,40 | 66,25 | 68,04 | 2,50% | 559.819,00 |
| 31.10.2025 | 65,80 | 66,47 | 64,65 | 66,38 | 0,33% | 391.362,00 |
| 30.10.2025 | 66,26 | 68,01 | 66,05 | 66,16 | -0,47% | 234.383,00 |
| 29.10.2025 | 67,22 | 67,97 | 65,93 | 66,47 | -1,61% | 221.692,00 |
| 28.10.2025 | 67,97 | 68,31 | 67,44 | 67,56 | -0,60% | 131.094,00 |
| 27.10.2025 | 68,50 | 68,50 | 67,58 | 67,97 | -0,56% | 197.425,00 |
| 24.10.2025 | 67,10 | 68,50 | 66,84 | 68,35 | 2,64% | 317.907,00 |
| 23.10.2025 | 66,41 | 66,95 | 65,60 | 66,59 | -0,06% | 206.110,00 |
| 22.10.2025 | 66,34 | 66,99 | 66,27 | 66,63 | 0,38% | 216.703,00 |
| 21.10.2025 | 66,58 | 66,70 | 66,02 | 66,38 | -0,50% | 128.070,00 |
| 20.10.2025 | 66,10 | 66,91 | 65,46 | 66,72 | 1,79% | 150.572,00 |
| 17.10.2025 | 65,27 | 65,77 | 64,29 | 65,54 | 1,22% | 202.299,00 |
| 16.10.2025 | 67,65 | 67,93 | 64,18 | 64,75 | -4,57% | 332.248,00 |
| 15.10.2025 | 68,98 | 69,19 | 67,28 | 67,85 | -1,04% | 221.818,00 |
| 14.10.2025 | 66,52 | 68,62 | 66,52 | 68,56 | 2,60% | 188.080,00 |
| 13.10.2025 | 66,41 | 67,20 | 65,90 | 66,82 | 1,63% | 197.165,00 |
| 10.10.2025 | 67,24 | 68,90 | 65,66 | 65,75 | -2,13% | 302.271,00 |
| 09.10.2025 | 67,86 | 67,86 | 66,82 | 67,18 | -1,03% | 124.742,00 |
| 08.10.2025 | 68,63 | 68,63 | 67,75 | 67,88 | -0,45% | 102.942,00 |
| 07.10.2025 | 69,05 | 69,26 | 68,13 | 68,19 | -1,02% | 169.753,00 |
| 06.10.2025 | 69,14 | 69,75 | 68,37 | 68,89 | 0,41% | 184.168,00 |
| 03.10.2025 | 68,35 | 69,14 | 68,35 | 68,61 | 0,56% | 25.033,00 |
| 02.10.2025 | 68,43 | 68,51 | 67,59 | 68,23 | -0,58% | 172.845,00 |
| 01.10.2025 | 68,43 | 68,88 | 67,49 | 68,63 | -0,17% | 175.449,00 |
| 30.09.2025 | 68,90 | 69,19 | 67,84 | 68,75 | -0,29% | 194.830,00 |
| 29.09.2025 | 70,05 | 70,15 | 68,86 | 68,95 | -1,65% | 145.538,00 |
| 26.09.2025 | 69,52 | 70,31 | 69,02 | 70,11 | 1,20% | 154.807,00 |
| 25.09.2025 | 69,20 | 69,41 | 68,83 | 69,28 | -0,10% | 120.058,00 |
| 24.09.2025 | 69,17 | 70,13 | 68,83 | 69,35 | -0,10% | 173.671,00 |
| 23.09.2025 | 69,02 | 69,85 | 68,71 | 69,42 | 0,84% | 262.047,00 |
| 22.09.2025 | 69,58 | 69,66 | 68,31 | 68,84 | -1,33% | 157.314,00 |
| 19.09.2025 | 70,81 | 70,81 | 69,43 | 69,77 | -1,70% | 744.402,00 |
| 18.09.2025 | 69,55 | 71,04 | 69,15 | 70,98 | 2,32% | 230.994,00 |
| 17.09.2025 | 69,26 | 71,02 | 69,04 | 69,37 | 0,76% | 272.762,00 |
| 16.09.2025 | 69,40 | 69,40 | 68,23 | 68,85 | -1,13% | 192.202,00 |
| 15.09.2025 | 70,63 | 71,00 | 69,51 | 69,64 | -1,36% | 176.235,00 |
| 12.09.2025 | 71,13 | 71,17 | 70,51 | 70,60 | -0,97% | 122.636,00 |
| 11.09.2025 | 70,79 | 71,36 | 70,35 | 71,29 | 0,62% | 193.883,00 |
| 10.09.2025 | 70,20 | 71,21 | 70,18 | 70,85 | 0,67% | 159.549,00 |
| 09.09.2025 | 71,33 | 71,37 | 70,06 | 70,38 | -1,50% | 142.794,00 |
| 08.09.2025 | 71,95 | 71,95 | 70,69 | 71,45 | -0,18% | 169.462,00 |
| 05.09.2025 | 72,75 | 73,58 | 71,16 | 71,58 | -1,15% | 250.291,00 |
| 04.09.2025 | 71,37 | 72,46 | 71,04 | 72,42 | 1,88% | 146.622,00 |
| 03.09.2025 | 70,45 | 71,47 | 70,35 | 71,08 | 0,35% | 221.134,00 |
| 02.09.2025 | 70,78 | 71,42 | 70,47 | 70,83 | -0,99% | 153.285,00 |
| 29.08.2025 | 71,79 | 72,17 | 71,34 | 71,54 | -0,26% | 261.735,00 |
| 28.08.2025 | 73,03 | 73,03 | 70,90 | 71,73 | -1,31% | 155.343,00 |
| 27.08.2025 | 72,04 | 73,16 | 71,98 | 72,68 | 0,35% | 206.842,00 |
| 26.08.2025 | 72,31 | 73,48 | 72,01 | 72,43 | 0,22% | 251.159,00 |
| 25.08.2025 | 72,00 | 72,68 | 71,80 | 72,27 | -0,12% | 162.482,00 |
| 22.08.2025 | 69,18 | 72,57 | 69,18 | 72,36 | 5,08% | 473.086,00 |
| 21.08.2025 | 68,25 | 68,96 | 68,17 | 68,86 | 0,58% | 135.785,00 |
| 20.08.2025 | 68,58 | 68,71 | 68,02 | 68,46 | 0,32% | 148.877,00 |
| 19.08.2025 | 68,62 | 69,32 | 68,16 | 68,24 | -0,67% | 111.842,00 |
| 18.08.2025 | 68,20 | 68,73 | 67,80 | 68,70 | 0,62% | 182.769,00 |
| 15.08.2025 | 69,90 | 69,90 | 67,72 | 68,28 | -2,86% | 315.974,00 |
| 14.08.2025 | 70,05 | 70,38 | 69,19 | 70,29 | -0,80% | 259.087,00 |
| 13.08.2025 | 71,47 | 71,83 | 70,63 | 70,86 | -0,07% | 209.305,00 |
| 12.08.2025 | 69,40 | 71,04 | 69,05 | 70,91 | 3,02% | 264.775,00 |
| 11.08.2025 | 68,89 | 69,75 | 68,35 | 68,83 | 0,07% | 188.851,00 |
| 08.08.2025 | 69,40 | 69,88 | 68,47 | 68,78 | -0,11% | 190.715,00 |
| 07.08.2025 | 70,03 | 70,03 | 68,62 | 68,86 | -0,73% | 164.659,00 |
| 06.08.2025 | 69,47 | 69,84 | 69,20 | 69,36 | -0,17% | 153.707,00 |
| 05.08.2025 | 69,29 | 69,85 | 67,85 | 69,48 | 0,40% | 279.900,00 |