48,690$
-1,10%
Echtzeit-Aktienkurs Isabella Bank Corp
Bid:
Ask:
Aktienkurse zur Isabella Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.01.2026 | 49,79 | 50,65 | 48,86 | 50,64 | 0,68% | 17.971,00 |
| 02.01.2026 | 49,89 | 50,34 | 48,12 | 50,30 | 0,60% | 21.681,00 |
| 31.12.2025 | 51,06 | 51,06 | 48,66 | 50,00 | -0,56% | 19.802,00 |
| 30.12.2025 | 50,87 | 50,90 | 49,81 | 50,28 | -1,41% | 15.421,00 |
| 29.12.2025 | 51,90 | 52,88 | 50,04 | 51,00 | -1,22% | 34.871,00 |
| 26.12.2025 | 52,88 | 52,88 | 50,65 | 51,63 | -1,36% | 14.718,00 |
| 24.12.2025 | 51,58 | 53,79 | 48,16 | 52,34 | -0,51% | 19.579,00 |
| 23.12.2025 | 53,88 | 55,74 | 52,13 | 52,61 | -2,95% | 33.512,00 |
| 22.12.2025 | 57,34 | 58,83 | 53,60 | 54,21 | -4,19% | 38.660,00 |
| 19.12.2025 | 55,76 | 57,58 | 52,81 | 56,58 | 2,41% | 98.540,00 |
| 18.12.2025 | 52,39 | 57,31 | 52,39 | 55,25 | 5,70% | 51.025,00 |
| 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 | -1,51% | 15.506,00 |
| 10.12.2025 | 48,50 | 54,31 | 48,50 | 50,32 | 2,71% | 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 |