40,810$
-0,79%
Echtzeit-Aktienkurs Isabella Bank Corp
Bid:
Ask:
Aktienkurse zur Isabella Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 41,72 | 41,72 | 40,56 | 40,79 | -1,18% | 28.137,00 |
| 28.05.2026 | 42,21 | 42,62 | 40,69 | 41,28 | -1,61% | 45.100,00 |
| 27.05.2026 | 42,03 | 43,33 | 41,34 | 41,95 | 1,55% | 20.312,00 |
| 26.05.2026 | 44,08 | 44,11 | 41,20 | 41,31 | -4,02% | 46.858,00 |
| 22.05.2026 | 43,31 | 44,06 | 42,70 | 43,04 | -0,54% | 16.039,00 |
| 21.05.2026 | 42,11 | 43,28 | 41,49 | 43,28 | 2,28% | 15.616,00 |
| 20.05.2026 | 41,53 | 42,48 | 41,53 | 42,31 | 1,44% | 7.399,00 |
| 19.05.2026 | 41,50 | 42,18 | 41,33 | 41,71 | -0,26% | 10.678,00 |
| 18.05.2026 | 41,40 | 41,82 | 41,00 | 41,82 | 1,88% | 11.859,00 |
| 15.05.2026 | 40,92 | 41,26 | 40,43 | 41,05 | -0,80% | 9.484,00 |
| 14.05.2026 | 40,90 | 42,00 | 40,52 | 41,38 | 1,92% | 17.334,00 |
| 13.05.2026 | 42,19 | 42,43 | 40,60 | 40,60 | -4,69% | 16.504,00 |
| 12.05.2026 | 40,57 | 42,74 | 40,57 | 42,60 | 4,11% | 13.839,00 |
| 11.05.2026 | 42,62 | 42,80 | 40,63 | 40,92 | -4,33% | 23.218,00 |
| 08.05.2026 | 41,16 | 43,24 | 41,16 | 42,77 | 3,99% | 13.842,00 |
| 07.05.2026 | 40,66 | 41,21 | 39,75 | 41,13 | 0,75% | 31.727,00 |
| 06.05.2026 | 41,87 | 42,00 | 40,32 | 40,83 | -2,31% | 35.713,00 |
| 05.05.2026 | 40,43 | 42,00 | 40,43 | 41,79 | 2,86% | 28.446,00 |
| 04.05.2026 | 40,88 | 42,01 | 40,63 | 40,63 | -0,88% | 35.577,00 |
| 01.05.2026 | 40,35 | 41,70 | 40,35 | 40,99 | 2,96% | 26.953,00 |
| 30.04.2026 | 41,42 | 42,40 | 39,61 | 39,81 | -4,62% | 49.601,00 |
| 29.04.2026 | 41,58 | 41,78 | 41,40 | 41,74 | -0,36% | 9.819,00 |
| 28.04.2026 | 42,28 | 43,18 | 41,45 | 41,89 | -1,70% | 35.581,00 |
| 27.04.2026 | 41,52 | 42,74 | 39,57 | 42,62 | 2,37% | 37.445,00 |
| 24.04.2026 | 44,43 | 44,43 | 40,98 | 41,63 | -5,93% | 52.741,00 |
| 23.04.2026 | 46,25 | 46,50 | 43,71 | 44,26 | -4,73% | 52.135,00 |
| 22.04.2026 | 44,99 | 46,45 | 44,39 | 46,45 | 4,57% | 32.305,00 |
| 21.04.2026 | 43,00 | 44,93 | 43,00 | 44,42 | 2,49% | 19.805,00 |
| 20.04.2026 | 45,75 | 46,88 | 41,23 | 43,34 | -5,27% | 82.294,00 |
| 17.04.2026 | 49,10 | 49,99 | 45,71 | 45,75 | -7,33% | 41.245,00 |
| 16.04.2026 | 48,81 | 49,41 | 48,46 | 49,37 | 0,96% | 35.726,00 |
| 15.04.2026 | 49,85 | 50,56 | 48,43 | 48,90 | -0,67% | 22.873,00 |
| 14.04.2026 | 49,89 | 50,38 | 49,02 | 49,23 | -1,40% | 16.251,00 |
| 13.04.2026 | 48,25 | 50,73 | 48,05 | 49,93 | 2,53% | 40.406,00 |
| 10.04.2026 | 49,46 | 50,88 | 48,30 | 48,70 | -2,91% | 103.543,00 |
| 09.04.2026 | 48,02 | 50,40 | 47,26 | 50,16 | 4,74% | 56.118,00 |
| 08.04.2026 | 47,49 | 49,57 | 47,06 | 47,89 | 4,75% | 33.095,00 |
| 07.04.2026 | 46,23 | 46,85 | 45,72 | 45,72 | -0,89% | 29.791,00 |
| 06.04.2026 | 46,05 | 47,49 | 44,89 | 46,13 | 0,48% | 100.641,00 |
| 02.04.2026 | 46,45 | 46,97 | 45,41 | 45,91 | -1,92% | 48.558,00 |
| 01.04.2026 | 44,06 | 47,31 | 44,06 | 46,81 | 2,90% | 45.720,00 |
| 31.03.2026 | 44,99 | 45,63 | 44,19 | 45,49 | 2,02% | 49.902,00 |
| 30.03.2026 | 46,15 | 46,15 | 44,31 | 44,59 | -2,43% | 32.206,00 |
| 27.03.2026 | 43,61 | 45,82 | 43,61 | 45,70 | 3,13% | 25.113,00 |
| 26.03.2026 | 44,61 | 46,78 | 44,32 | 44,32 | -1,98% | 14.281,00 |
| 25.03.2026 | 47,00 | 47,95 | 44,91 | 45,21 | -3,40% | 33.201,00 |
| 24.03.2026 | 45,25 | 47,11 | 45,00 | 46,80 | 2,77% | 30.668,00 |
| 23.03.2026 | 44,85 | 46,67 | 42,97 | 45,54 | 2,45% | 32.800,00 |
| 20.03.2026 | 45,11 | 45,98 | 43,90 | 44,45 | -2,31% | 22.685,00 |
| 19.03.2026 | 44,75 | 46,41 | 44,40 | 45,50 | 0,40% | 22.970,00 |
| 18.03.2026 | 45,19 | 46,00 | 43,66 | 45,32 | 1,21% | 26.668,00 |
| 17.03.2026 | 44,98 | 45,60 | 44,36 | 44,78 | 1,02% | 17.788,00 |
| 16.03.2026 | 44,68 | 45,30 | 44,33 | 44,33 | 0,68% | 11.921,00 |
| 13.03.2026 | 44,00 | 45,22 | 43,00 | 44,03 | -0,63% | 18.794,00 |
| 12.03.2026 | 43,15 | 44,92 | 42,88 | 44,31 | -0,20% | 61.204,00 |
| 11.03.2026 | 46,06 | 46,06 | 44,40 | 44,40 | -3,25% | 6.704,00 |
| 10.03.2026 | 45,77 | 46,00 | 45,29 | 45,89 | 1,32% | 6.840,00 |
| 09.03.2026 | 45,52 | 46,65 | 44,79 | 45,29 | -1,24% | 11.031,00 |
| 06.03.2026 | 46,59 | 46,94 | 45,20 | 45,86 | -2,43% | 7.653,00 |
| 05.03.2026 | 47,79 | 47,79 | 46,23 | 47,00 | -1,67% | 8.304,00 |
| 04.03.2026 | 47,05 | 48,33 | 47,05 | 47,80 | 2,84% | 15.867,00 |
| 03.03.2026 | 48,36 | 48,36 | 46,48 | 46,48 | -4,24% | 11.673,00 |
| 02.03.2026 | 47,10 | 48,62 | 46,55 | 48,54 | 2,06% | 32.668,00 |
| 27.02.2026 | 49,60 | 49,60 | 47,56 | 47,56 | -3,74% | 12.695,00 |
| 26.02.2026 | 50,07 | 50,08 | 48,67 | 49,41 | -1,02% | 20.036,00 |
| 25.02.2026 | 50,97 | 51,39 | 49,03 | 49,92 | -1,09% | 14.835,00 |
| 24.02.2026 | 49,76 | 50,82 | 49,03 | 50,47 | 1,93% | 11.080,00 |
| 23.02.2026 | 52,78 | 52,78 | 48,59 | 49,52 | -5,60% | 24.192,00 |
| 20.02.2026 | 52,26 | 52,62 | 52,26 | 52,45 | 0,29% | 8.205,00 |
| 19.02.2026 | 52,11 | 52,73 | 51,30 | 52,30 | 0,85% | 21.651,00 |
| 18.02.2026 | 52,25 | 53,16 | 50,98 | 51,86 | 0,27% | 13.088,00 |
| 17.02.2026 | 51,80 | 52,05 | 49,65 | 51,72 | 0,83% | 24.549,00 |
| 13.02.2026 | 51,71 | 52,20 | 51,30 | 51,30 | -0,97% | 3.702,00 |
| 12.02.2026 | 52,90 | 53,37 | 51,58 | 51,80 | -2,08% | 25.573,00 |
| 11.02.2026 | 53,52 | 53,88 | 52,46 | 52,90 | -1,54% | 20.201,00 |
| 10.02.2026 | 52,44 | 55,23 | 51,05 | 53,73 | 1,47% | 44.092,00 |
| 09.02.2026 | 49,10 | 54,36 | 49,00 | 52,95 | 9,09% | 70.677,00 |
| 06.02.2026 | 50,25 | 50,48 | 46,11 | 48,54 | -3,25% | 39.917,00 |
| 05.02.2026 | 50,25 | 50,48 | 49,55 | 50,17 | 0,24% | 50.777,00 |
| 04.02.2026 | 49,91 | 50,16 | 49,31 | 50,05 | -0,46% | 18.908,00 |
| 03.02.2026 | 49,94 | 50,28 | 49,09 | 50,28 | 1,11% | 47.348,00 |
| 02.02.2026 | 48,31 | 50,48 | 48,31 | 49,73 | 3,22% | 22.499,00 |
| 30.01.2026 | 47,73 | 49,00 | 46,50 | 48,18 | -0,90% | 13.628,00 |
| 29.01.2026 | 49,50 | 50,48 | 48,31 | 48,62 | -2,55% | 13.957,00 |
| 28.01.2026 | 49,47 | 50,32 | 48,50 | 49,89 | 0,10% | 14.745,00 |
| 27.01.2026 | 50,75 | 51,06 | 49,84 | 49,84 | -1,79% | 10.551,00 |
| 26.01.2026 | 51,26 | 51,26 | 49,68 | 50,75 | 0,10% | 12.558,00 |
| 23.01.2026 | 51,84 | 52,14 | 49,46 | 50,70 | -1,71% | 23.590,00 |
| 22.01.2026 | 51,19 | 51,99 | 50,78 | 51,58 | 1,98% | 18.729,00 |
| 21.01.2026 | 49,85 | 51,13 | 49,46 | 50,58 | 1,14% | 21.628,00 |
| 20.01.2026 | 49,82 | 50,96 | 49,01 | 50,01 | -1,63% | 32.669,00 |
| 16.01.2026 | 50,46 | 50,84 | 48,53 | 50,84 | 1,68% | 48.613,00 |
| 15.01.2026 | 48,75 | 50,29 | 48,24 | 50,00 | 2,65% | 32.253,00 |
| 14.01.2026 | 48,54 | 49,00 | 46,92 | 48,71 | -0,59% | 19.472,00 |
| 13.01.2026 | 48,95 | 49,60 | 48,31 | 49,00 | 0,95% | 21.868,00 |
| 12.01.2026 | 48,50 | 49,11 | 47,93 | 48,54 | -0,12% | 13.073,00 |
| 09.01.2026 | 49,87 | 49,89 | 48,12 | 48,60 | -1,32% | 18.501,00 |
| 08.01.2026 | 47,75 | 50,00 | 47,74 | 49,25 | 3,14% | 24.696,00 |
| 07.01.2026 | 49,32 | 49,32 | 45,72 | 47,75 | -2,91% | 29.865,00 |
| 06.01.2026 | 50,24 | 50,24 | 48,26 | 49,18 | -2,88% | 18.893,00 |