55,120$
-4,77%
Echtzeit-Aktienkurs International Bancshares Corp
Bid:
Ask:
Aktienkurse zur International Bancshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 55,98 | 57,55 | 54,10 | 55,20 | -4,63% | 37.575,00 |
| 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 |
| 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 |