69,260$
0,59%
Echtzeit-Aktienkurs International Bancshares Corp
Bid:
Ask:
Aktienkurse zur International Bancshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.08.2025 | 67,57 | 69,20 | 67,46 | 69,20 | 2,61% | 219.909,00 |
| 01.08.2025 | 67,88 | 68,78 | 66,13 | 67,44 | -1,09% | 252.142,00 |
| 31.07.2025 | 68,05 | 68,62 | 67,37 | 68,18 | -0,44% | 291.663,00 |
| 30.07.2025 | 70,45 | 70,49 | 68,21 | 68,48 | -2,45% | 192.815,00 |
| 29.07.2025 | 70,30 | 70,46 | 69,43 | 70,20 | 0,69% | 214.764,00 |
| 28.07.2025 | 69,68 | 69,89 | 69,35 | 69,72 | 0,37% | 266.263,00 |
| 25.07.2025 | 68,61 | 69,49 | 67,76 | 69,46 | 1,22% | 170.173,00 |
| 24.07.2025 | 69,72 | 69,72 | 68,34 | 68,62 | -1,99% | 250.444,00 |
| 23.07.2025 | 70,13 | 70,26 | 69,05 | 70,01 | 0,56% | 184.459,00 |
| 22.07.2025 | 69,77 | 70,49 | 69,02 | 69,62 | -0,07% | 148.668,00 |
| 21.07.2025 | 69,62 | 70,79 | 69,44 | 69,67 | 0,20% | 165.848,00 |
| 18.07.2025 | 70,21 | 70,21 | 68,99 | 69,53 | -0,22% | 168.844,00 |
| 17.07.2025 | 68,42 | 69,84 | 67,90 | 69,68 | 1,98% | 209.638,00 |
| 16.07.2025 | 68,39 | 68,69 | 67,11 | 68,33 | 0,77% | 213.480,00 |
| 15.07.2025 | 70,35 | 70,69 | 67,75 | 67,81 | -3,49% | 221.293,00 |
| 14.07.2025 | 69,17 | 70,68 | 69,17 | 70,26 | 1,28% | 161.905,00 |
| 11.07.2025 | 69,74 | 69,79 | 69,05 | 69,37 | -1,27% | 162.888,00 |
| 10.07.2025 | 70,01 | 70,77 | 69,49 | 70,26 | 0,36% | 159.207,00 |
| 09.07.2025 | 70,44 | 70,44 | 69,65 | 70,01 | -0,10% | 95.573,00 |
| 08.07.2025 | 69,85 | 70,82 | 69,40 | 70,08 | 0,26% | 267.805,00 |
| 07.07.2025 | 70,96 | 71,95 | 69,55 | 69,90 | -1,84% | 295.829,00 |
| 03.07.2025 | 70,77 | 71,99 | 70,77 | 71,21 | 1,25% | 128.517,00 |
| 02.07.2025 | 69,58 | 70,42 | 68,19 | 70,33 | 1,62% | 214.658,00 |
| 01.07.2025 | 66,12 | 69,53 | 66,12 | 69,21 | 3,92% | 296.673,00 |
| 30.06.2025 | 66,76 | 67,15 | 66,12 | 66,60 | 0,08% | 188.017,00 |
| 27.06.2025 | 66,95 | 67,25 | 66,14 | 66,55 | -0,22% | 874.288,00 |
| 26.06.2025 | 65,55 | 66,79 | 65,38 | 66,70 | 2,08% | 104.344,00 |
| 25.06.2025 | 65,81 | 65,81 | 64,52 | 65,34 | -0,53% | 144.162,00 |
| 24.06.2025 | 66,13 | 66,90 | 65,53 | 65,69 | 0,24% | 219.012,00 |
| 23.06.2025 | 63,05 | 65,59 | 62,56 | 65,53 | 3,98% | 237.768,00 |
| 20.06.2025 | 62,62 | 63,18 | 62,14 | 63,02 | 0,80% | 527.626,00 |
| 18.06.2025 | 61,45 | 63,04 | 61,45 | 62,52 | 1,33% | 163.033,00 |
| 17.06.2025 | 61,23 | 62,06 | 61,15 | 61,70 | -0,21% | 224.643,00 |
| 16.06.2025 | 63,23 | 63,23 | 61,58 | 61,83 | -1,07% | 210.341,00 |
| 13.06.2025 | 63,40 | 63,67 | 62,10 | 62,50 | -2,94% | 165.338,00 |
| 12.06.2025 | 64,22 | 64,46 | 63,50 | 64,39 | -0,42% | 130.858,00 |
| 11.06.2025 | 66,14 | 66,31 | 64,33 | 64,66 | -1,84% | 125.444,00 |
| 10.06.2025 | 64,88 | 66,10 | 64,37 | 65,87 | 1,53% | 145.657,00 |
| 09.06.2025 | 64,71 | 65,63 | 64,11 | 64,88 | 0,57% | 140.005,00 |
| 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 |