37,850$
3,81%
Echtzeit-Aktienkurs Isabella Bank Corp
Bid:
Ask:
Aktienkurse zur Isabella Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 36,65 | 37,30 | 35,77 | 37,30 | 2,30% | 5.595,00 |
| 13.10.2025 | 36,30 | 36,46 | 35,51 | 36,46 | 1,03% | 2.585,00 |
| 10.10.2025 | 36,55 | 36,99 | 36,01 | 36,09 | -2,30% | 2.682,00 |
| 09.10.2025 | 36,00 | 36,95 | 35,40 | 36,94 | 2,64% | 9.355,00 |
| 08.10.2025 | 35,98 | 35,99 | 35,50 | 35,99 | 0,11% | 5.150,00 |
| 07.10.2025 | 35,75 | 35,99 | 35,34 | 35,95 | 0,59% | 6.659,00 |
| 06.10.2025 | 35,25 | 35,84 | 35,25 | 35,74 | 1,39% | 14.228,00 |
| 03.10.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 0,71% | 21.723,00 |
| 02.10.2025 | 35,74 | 35,74 | 34,74 | 35,00 | -0,96% | 6.632,00 |
| 01.10.2025 | 35,25 | 35,96 | 35,05 | 35,34 | 0,26% | 5.012,00 |
| 30.09.2025 | 35,24 | 35,25 | 35,15 | 35,25 | 0,14% | 9.633,00 |
| 29.09.2025 | 35,01 | 35,23 | 34,99 | 35,20 | 0,14% | 2.007,00 |
| 26.09.2025 | 35,06 | 35,15 | 35,05 | 35,15 | -0,93% | 3.192,00 |
| 25.09.2025 | 35,30 | 35,50 | 35,00 | 35,48 | 0,24% | 7.542,00 |
| 24.09.2025 | 35,08 | 35,98 | 34,75 | 35,40 | 1,24% | 9.134,00 |
| 23.09.2025 | 34,41 | 35,06 | 34,41 | 34,96 | 1,27% | 43.736,00 |
| 22.09.2025 | 34,55 | 35,60 | 34,32 | 34,52 | -1,48% | 41.421,00 |
| 19.09.2025 | 33,50 | 35,04 | 33,50 | 35,04 | 0,98% | 89.257,00 |
| 18.09.2025 | 32,25 | 35,00 | 32,22 | 34,70 | 6,02% | 48.463,00 |
| 17.09.2025 | 31,20 | 33,24 | 31,20 | 32,73 | -0,03% | 56.649,00 |
| 16.09.2025 | 32,50 | 32,85 | 32,35 | 32,74 | -1,53% | 18.205,00 |
| 15.09.2025 | 31,85 | 33,25 | 31,85 | 33,25 | 2,43% | 23.957,00 |
| 12.09.2025 | 31,90 | 32,50 | 31,74 | 32,46 | 0,81% | 8.101,00 |
| 11.09.2025 | 31,86 | 33,23 | 31,85 | 32,20 | 0,59% | 9.107,00 |
| 10.09.2025 | 32,47 | 33,00 | 32,01 | 32,01 | -1,51% | 20.432,00 |
| 09.09.2025 | 32,50 | 32,83 | 32,00 | 32,50 | 1,18% | 17.871,00 |
| 08.09.2025 | 32,25 | 32,25 | 32,10 | 32,12 | 0,06% | 7.931,00 |
| 05.09.2025 | 31,80 | 32,18 | 31,30 | 32,10 | 0,47% | 4.923,00 |
| 04.09.2025 | 32,48 | 32,48 | 31,95 | 31,95 | -2,89% | 5.630,00 |
| 03.09.2025 | 32,99 | 32,99 | 32,00 | 32,90 | -0,69% | 2.965,00 |
| 02.09.2025 | 32,00 | 33,50 | 31,49 | 33,13 | -1,72% | 14.680,00 |
| 29.08.2025 | 33,38 | 33,71 | 33,38 | 33,71 | 0,18% | 9.558,00 |
| 28.08.2025 | 33,99 | 34,57 | 33,65 | 33,65 | -1,03% | 9.208,00 |
| 27.08.2025 | 31,05 | 36,60 | 31,05 | 34,00 | 4,65% | 43.664,00 |
| 26.08.2025 | 31,98 | 32,50 | 31,98 | 32,49 | 0,03% | 7.726,00 |
| 25.08.2025 | 32,48 | 32,48 | 32,48 | 32,48 | -0,03% | 616,00 |
| 22.08.2025 | 29,52 | 33,19 | 29,52 | 32,49 | 5,45% | 8.134,00 |
| 21.08.2025 | 30,73 | 30,81 | 30,73 | 30,81 | -5,20% | 148,00 |
| 20.08.2025 | 32,26 | 32,50 | 32,23 | 32,50 | 3,04% | 5.020,00 |
| 19.08.2025 | 32,50 | 32,50 | 31,54 | 31,54 | -2,95% | 3.360,00 |
| 18.08.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | 1.587,00 |
| 15.08.2025 | 32,51 | 32,60 | 31,66 | 32,50 | -1,46% | 3.786,00 |
| 14.08.2025 | 32,50 | 32,98 | 32,50 | 32,98 | 1,79% | 2.667,00 |
| 13.08.2025 | 31,60 | 32,49 | 31,60 | 32,40 | -0,31% | 1.121,00 |
| 12.08.2025 | 31,63 | 32,50 | 31,52 | 32,50 | 0,96% | 8.908,00 |
| 08.08.2025 | 31,24 | 32,50 | 30,74 | 32,19 | -0,28% | 10.371,00 |
| 07.08.2025 | 32,50 | 33,00 | 32,28 | 32,28 | -1,59% | 7.533,00 |
| 06.08.2025 | 32,50 | 32,80 | 32,50 | 32,80 | 2,34% | 4.563,00 |
| 05.08.2025 | 31,64 | 32,18 | 29,52 | 32,05 | -1,29% | 3.433,00 |
| 04.08.2025 | 32,75 | 32,75 | 31,93 | 32,47 | 0,06% | 5.939,00 |
| 01.08.2025 | 31,10 | 32,45 | 31,05 | 32,45 | 4,63% | 6.931,00 |
| 31.07.2025 | 31,05 | 31,35 | 30,81 | 31,02 | 3,45% | 5.431,00 |
| 30.07.2025 | 29,00 | 30,07 | 29,00 | 29,98 | 1,82% | 6.841,00 |
| 29.07.2025 | 29,13 | 30,48 | 29,04 | 29,45 | -2,82% | 8.811,00 |
| 28.07.2025 | 32,50 | 32,50 | 30,13 | 30,30 | -6,10% | 12.108,00 |
| 25.07.2025 | 33,00 | 33,00 | 30,27 | 32,27 | -0,71% | 16.566,00 |
| 24.07.2025 | 33,00 | 33,50 | 29,99 | 32,50 | -1,49% | 15.092,00 |
| 23.07.2025 | 31,98 | 32,99 | 31,86 | 32,99 | 3,38% | 4.527,00 |
| 22.07.2025 | 32,50 | 33,50 | 31,91 | 31,91 | -1,82% | 13.672,00 |
| 21.07.2025 | 30,63 | 32,50 | 30,63 | 32,50 | 3,93% | 13.367,00 |
| 18.07.2025 | 31,45 | 31,57 | 31,27 | 31,27 | 0,97% | 5.729,00 |
| 17.07.2025 | 31,79 | 33,50 | 30,97 | 30,97 | -2,27% | 23.844,00 |
| 16.07.2025 | 31,69 | 31,69 | 31,69 | 31,69 | -1,03% | 3.018,00 |
| 15.07.2025 | 31,48 | 32,87 | 30,69 | 32,02 | 2,23% | 7.164,00 |
| 14.07.2025 | 29,34 | 31,32 | 29,34 | 31,32 | 2,09% | 4.129,00 |
| 11.07.2025 | 30,68 | 30,68 | 30,68 | 30,68 | -0,65% | 1.268,00 |
| 10.07.2025 | 30,96 | 32,00 | 30,41 | 30,88 | -1,94% | 19.975,00 |
| 09.07.2025 | 33,25 | 33,25 | 30,31 | 31,49 | -4,11% | 3.317,00 |
| 08.07.2025 | 30,99 | 33,50 | 30,00 | 32,84 | 11,32% | 14.807,00 |
| 07.07.2025 | 28,51 | 32,48 | 28,51 | 29,50 | 3,18% | 13.014,00 |
| 03.07.2025 | 31,59 | 33,98 | 28,59 | 28,59 | -7,48% | 11.391,00 |
| 02.07.2025 | 31,00 | 31,99 | 30,90 | 30,90 | 7,33% | 4.001,00 |
| 01.07.2025 | 29,00 | 30,03 | 28,49 | 28,79 | -4,51% | 9.535,00 |
| 30.06.2025 | 31,50 | 31,82 | 28,72 | 30,15 | -5,43% | 13.780,00 |
| 27.06.2025 | 34,21 | 35,06 | 30,37 | 31,88 | -5,43% | 16.647,00 |
| 26.06.2025 | 31,63 | 35,50 | 31,63 | 33,71 | 6,48% | 15.735,00 |
| 25.06.2025 | 35,80 | 36,60 | 31,66 | 31,66 | -10,31% | 14.380,00 |
| 24.06.2025 | 35,52 | 37,40 | 33,70 | 35,30 | -0,62% | 30.830,00 |
| 23.06.2025 | 35,99 | 37,75 | 33,83 | 35,52 | -7,55% | 27.024,00 |
| 20.06.2025 | 38,55 | 40,37 | 33,26 | 38,42 | -1,51% | 317.967,00 |
| 18.06.2025 | 34,75 | 44,99 | 33,63 | 39,01 | 11,39% | 65.334,00 |
| 17.06.2025 | 33,50 | 37,77 | 33,50 | 35,02 | 3,92% | 45.743,00 |
| 16.06.2025 | 33,49 | 34,00 | 33,01 | 33,70 | 2,07% | 28.876,00 |
| 13.06.2025 | 32,50 | 33,65 | 32,00 | 33,02 | 1,51% | 22.413,00 |
| 12.06.2025 | 32,05 | 33,35 | 30,54 | 32,53 | 1,48% | 29.300,00 |
| 11.06.2025 | 31,90 | 33,61 | 31,35 | 32,05 | 0,64% | 22.498,00 |
| 10.06.2025 | 29,10 | 33,01 | 29,05 | 31,85 | 9,25% | 36.651,00 |
| 09.06.2025 | 28,00 | 29,22 | 27,90 | 29,15 | 4,29% | 29.749,00 |
| 06.06.2025 | 27,95 | 28,00 | 27,95 | 27,95 | -0,18% | 7.447,00 |
| 05.06.2025 | 27,60 | 28,00 | 27,55 | 28,00 | 1,63% | 2.245,00 |
| 04.06.2025 | 27,40 | 28,00 | 27,26 | 27,55 | 0,18% | 6.021,00 |
| 03.06.2025 | 27,72 | 27,72 | 27,50 | 27,50 | 1,81% | 2.368,00 |
| 02.06.2025 | 27,30 | 28,00 | 27,00 | 27,01 | -1,75% | 2.812,00 |
| 30.05.2025 | 27,50 | 27,50 | 27,49 | 27,49 | -0,04% | 1.406,00 |
| 29.05.2025 | 27,50 | 27,50 | 27,40 | 27,50 | -0,90% | 2.431,00 |
| 28.05.2025 | 27,90 | 27,99 | 27,75 | 27,75 | 0,00% | 1.815,00 |
| 27.05.2025 | 26,62 | 28,00 | 26,51 | 27,75 | -0,18% | 3.221,00 |
| 23.05.2025 | 27,70 | 28,70 | 24,68 | 27,80 | 0,14% | 9.612,00 |
| 22.05.2025 | 28,00 | 28,63 | 27,75 | 27,76 | -0,50% | 3.233,00 |
| 21.05.2025 | 27,75 | 28,66 | 27,75 | 27,90 | 0,00% | 1.684,00 |