52,260$
-1,85%
Echtzeit-Aktienkurs Isabella Bank Corp
Bid:
Ask:
Aktienkurse zur Isabella Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 52,31 | 53,83 | 51,55 | 52,27 | -1,19% | 36.341,00 |
| 16.12.2025 | 51,79 | 54,28 | 50,82 | 52,90 | 3,58% | 21.824,00 |
| 15.12.2025 | 49,89 | 51,75 | 49,49 | 51,07 | 4,10% | 21.276,00 |
| 12.12.2025 | 50,40 | 50,51 | 48,83 | 49,06 | -1,01% | 10.367,00 |
| 11.12.2025 | 49,84 | 52,00 | 49,56 | 49,56 | -1,82% | 15.506,00 |
| 10.12.2025 | 48,50 | 54,31 | 48,50 | 50,48 | 3,04% | 46.294,00 |
| 09.12.2025 | 45,96 | 49,20 | 45,96 | 48,99 | 5,35% | 29.086,00 |
| 08.12.2025 | 46,01 | 46,75 | 45,67 | 46,50 | 0,65% | 12.935,00 |
| 05.12.2025 | 45,20 | 46,75 | 45,01 | 46,20 | -1,16% | 12.055,00 |
| 04.12.2025 | 42,86 | 46,75 | 42,60 | 46,74 | 10,24% | 23.490,00 |
| 03.12.2025 | 45,57 | 45,96 | 42,04 | 42,40 | -6,22% | 15.425,00 |
| 02.12.2025 | 44,18 | 46,00 | 43,20 | 45,21 | 3,93% | 9.457,00 |
| 01.12.2025 | 39,94 | 44,53 | 39,88 | 43,50 | 3,57% | 19.464,00 |
| 28.11.2025 | 42,05 | 42,49 | 41,39 | 42,00 | 0,67% | 6.811,00 |
| 26.11.2025 | 43,95 | 46,75 | 41,31 | 41,72 | -5,67% | 30.228,00 |
| 25.11.2025 | 44,13 | 44,74 | 42,34 | 44,23 | 2,29% | 9.832,00 |
| 24.11.2025 | 44,00 | 45,38 | 42,14 | 43,24 | -2,61% | 25.782,00 |
| 21.11.2025 | 41,99 | 46,05 | 40,73 | 44,40 | 7,32% | 46.304,00 |
| 20.11.2025 | 40,74 | 41,61 | 40,74 | 41,37 | 2,15% | 7.428,00 |
| 19.11.2025 | 40,59 | 40,99 | 40,05 | 40,50 | 0,27% | 4.888,00 |
| 18.11.2025 | 39,52 | 40,49 | 39,49 | 40,39 | 1,69% | 6.941,00 |
| 17.11.2025 | 40,83 | 41,55 | 39,19 | 39,72 | -3,10% | 5.714,00 |
| 14.11.2025 | 41,22 | 42,24 | 40,19 | 40,99 | -1,82% | 4.807,00 |
| 13.11.2025 | 41,64 | 41,75 | 41,34 | 41,75 | 0,70% | 3.466,00 |
| 12.11.2025 | 41,30 | 42,20 | 40,42 | 41,46 | -0,81% | 10.129,00 |
| 11.11.2025 | 39,52 | 42,21 | 39,52 | 41,80 | 3,98% | 14.257,00 |
| 10.11.2025 | 41,00 | 42,50 | 38,77 | 40,20 | 4,15% | 24.182,00 |
| 07.11.2025 | 39,90 | 41,80 | 38,60 | 38,60 | -3,04% | 5.855,00 |
| 06.11.2025 | 42,19 | 42,88 | 39,32 | 39,81 | -4,76% | 8.015,00 |
| 05.11.2025 | 40,09 | 43,95 | 39,31 | 41,80 | -4,06% | 30.577,00 |
| 04.11.2025 | 38,00 | 43,57 | 38,00 | 43,57 | 13,82% | 21.333,00 |
| 03.11.2025 | 35,39 | 38,28 | 35,39 | 38,28 | 7,11% | 9.792,00 |
| 31.10.2025 | 34,92 | 35,75 | 34,84 | 35,74 | 1,36% | 2.250,00 |
| 30.10.2025 | 35,75 | 35,75 | 34,09 | 35,26 | 0,40% | 3.410,00 |
| 29.10.2025 | 35,37 | 35,37 | 35,12 | 35,12 | -0,76% | 1.487,00 |
| 28.10.2025 | 35,79 | 35,79 | 35,39 | 35,39 | -1,03% | 976,00 |
| 27.10.2025 | 35,76 | 35,76 | 35,76 | 35,76 | -0,33% | 2.039,00 |
| 24.10.2025 | 35,88 | 35,88 | 35,88 | 35,88 | 1,50% | 1.475,00 |
| 23.10.2025 | 35,50 | 35,62 | 35,35 | 35,35 | 0,11% | 5.897,00 |
| 22.10.2025 | 34,62 | 35,45 | 33,24 | 35,31 | 1,03% | 4.572,00 |
| 21.10.2025 | 35,77 | 35,77 | 34,95 | 34,95 | -1,58% | 5.857,00 |
| 20.10.2025 | 35,76 | 35,76 | 35,51 | 35,51 | -0,81% | 1.743,00 |
| 17.10.2025 | 35,50 | 37,00 | 35,36 | 35,80 | 1,99% | 9.351,00 |
| 16.10.2025 | 36,67 | 36,67 | 34,49 | 35,10 | -4,80% | 13.719,00 |
| 15.10.2025 | 37,15 | 37,17 | 36,50 | 36,87 | -1,15% | 5.264,00 |
| 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 |