Echtzeit-Aktienkurs IBERIABANK Corp
Bid:
Ask:
Aktienkurse zur IBERIABANK Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2020 | 0,00 | 45,64 | 0,00 | 43,07 | -5,34% | - |
| 30.06.2020 | 44,66 | 45,85 | 44,01 | 45,50 | 4,02% | - |
| 29.06.2020 | 43,28 | 45,01 | 42,77 | 43,74 | 3,69% | - |
| 26.06.2020 | 43,77 | 43,77 | 42,07 | 42,19 | -9,86% | - |
| 25.06.2020 | 45,04 | 47,07 | 45,03 | 46,80 | 6,04% | - |
| 24.06.2020 | 45,24 | 45,95 | 43,97 | 44,14 | -6,39% | - |
| 23.06.2020 | 0,00 | 48,59 | 0,00 | 47,15 | -0,52% | - |
| 22.06.2020 | 46,76 | 47,65 | 46,64 | 47,40 | -0,13% | - |
| 19.06.2020 | 47,26 | 48,05 | 45,88 | 47,46 | 0,49% | - |
| 18.06.2020 | 46,70 | 48,62 | 46,70 | 47,23 | 0,11% | - |
| 17.06.2020 | 48,06 | 48,35 | 0,00 | 47,18 | -3,71% | - |
| 16.06.2020 | 49,72 | 50,53 | 47,25 | 49,00 | 3,86% | - |
| 15.06.2020 | 0,00 | 47,68 | 0,00 | 47,18 | 3,50% | - |
| 12.06.2020 | 45,06 | 46,33 | 43,91 | 45,58 | 4,21% | - |
| 11.06.2020 | 0,00 | 46,07 | 0,00 | 43,74 | -11,66% | - |
| 10.06.2020 | 51,18 | 52,50 | 49,05 | 49,52 | -6,88% | - |
| 09.06.2020 | 53,00 | 54,26 | 52,22 | 53,18 | -3,05% | - |
| 08.06.2020 | 55,72 | 55,90 | 53,64 | 54,85 | 4,56% | - |
| 05.06.2020 | 52,30 | 53,72 | 51,58 | 52,46 | 4,37% | - |
| 04.06.2020 | 0,00 | 50,27 | 0,00 | 50,27 | 6,97% | - |
| 03.06.2020 | 45,36 | 47,87 | 45,32 | 46,99 | 9,09% | - |
| 02.06.2020 | 44,70 | 44,74 | 42,54 | 43,08 | -0,28% | - |
| 01.06.2020 | 43,37 | 44,26 | 43,09 | 43,20 | 1,85% | - |
| 29.05.2020 | 42,79 | 43,78 | 42,15 | 42,41 | -5,27% | - |
| 28.05.2020 | 45,56 | 45,88 | 0,00 | 44,77 | -4,33% | - |
| 27.05.2020 | 45,26 | 47,00 | 43,79 | 46,80 | 9,00% | - |
| 26.05.2020 | 0,00 | 43,52 | 0,00 | 42,93 | 8,19% | - |
| 22.05.2020 | 39,70 | 40,00 | 38,99 | 39,68 | -1,50% | - |
| 21.05.2020 | 0,00 | 40,83 | 0,00 | 40,29 | 0,52% | - |
| 20.05.2020 | 0,00 | 40,27 | 0,00 | 40,08 | 5,92% | - |
| 19.05.2020 | 38,63 | 39,66 | 37,71 | 37,84 | -2,70% | - |
| 18.05.2020 | 37,69 | 39,54 | 36,74 | 38,89 | 10,72% | - |
| 15.05.2020 | 35,67 | 36,55 | 34,71 | 35,12 | -1,43% | - |
| 14.05.2020 | 32,14 | 36,18 | 31,63 | 35,63 | 5,76% | - |
| 13.05.2020 | 34,77 | 35,35 | 33,20 | 33,69 | -7,51% | - |
| 12.05.2020 | 38,28 | 38,77 | 36,43 | 36,43 | -5,87% | - |
| 11.05.2020 | 39,02 | 39,46 | 38,29 | 38,70 | -7,04% | - |
| 08.05.2020 | 40,72 | 41,87 | 39,94 | 41,63 | 10,21% | - |
| 07.05.2020 | 39,51 | 39,95 | 37,62 | 37,77 | -0,18% | - |
| 06.05.2020 | 38,58 | 39,08 | 37,58 | 37,84 | -7,62% | - |
| 05.05.2020 | 40,92 | 41,32 | 40,80 | 40,96 | -4,68% | - |
| 29.04.2020 | 43,69 | 44,07 | 42,20 | 42,97 | 5,11% | - |
| 28.04.2020 | 41,05 | 43,25 | 40,33 | 40,88 | 10,74% | - |
| 27.04.2020 | 37,72 | 38,24 | 36,61 | 36,92 | 1,74% | - |
| 24.04.2020 | 37,32 | 37,32 | 35,28 | 36,29 | 0,37% | - |
| 23.04.2020 | 37,07 | 37,44 | 35,63 | 36,15 | 0,65% | - |
| 22.04.2020 | 35,35 | 36,99 | 34,94 | 35,92 | 3,13% | - |
| 21.04.2020 | 34,82 | 36,09 | 33,33 | 34,83 | -3,28% | - |
| 20.04.2020 | 35,70 | 36,93 | 33,84 | 36,01 | 0,17% | - |
| 17.04.2020 | 33,60 | 36,52 | 32,67 | 35,95 | 11,70% | - |
| 16.04.2020 | 35,65 | 35,65 | 31,55 | 32,18 | -7,74% | - |
| 15.04.2020 | 36,90 | 36,90 | 33,70 | 34,88 | -5,47% | - |
| 14.04.2020 | 40,14 | 41,11 | 36,37 | 36,90 | -4,58% | - |
| 13.04.2020 | 43,95 | 44,60 | 38,67 | 38,67 | -9,51% | - |
| 09.04.2020 | 42,38 | 43,63 | 0,00 | 42,74 | 10,88% | - |
| 08.04.2020 | 39,13 | 39,13 | 36,51 | 38,54 | 5,94% | - |
| 07.04.2020 | 37,64 | 39,78 | 35,88 | 36,38 | 2,52% | - |
| 06.04.2020 | 36,19 | 36,43 | 33,51 | 35,49 | 9,29% | - |
| 03.04.2020 | 29,40 | 34,98 | 29,40 | 32,47 | -5,72% | - |
| 02.04.2020 | 31,77 | 35,73 | 31,77 | 34,44 | 3,69% | - |
| 01.04.2020 | 35,67 | 35,67 | 32,13 | 33,22 | -7,99% | - |
| 31.03.2020 | 37,85 | 39,70 | 34,83 | 36,10 | -2,58% | - |
| 30.03.2020 | 31,95 | 37,52 | 31,95 | 37,06 | 0,61% | - |
| 27.03.2020 | 38,56 | 38,91 | 0,00 | 36,83 | 4,81% | - |
| 18.03.2020 | 41,37 | 41,37 | 33,47 | 35,14 | -7,72% | - |
| 17.03.2020 | 34,02 | 38,57 | 0,00 | 38,08 | 12,95% | - |
| 16.03.2020 | 35,72 | 44,01 | 0,00 | 33,72 | -21,47% | - |
| 13.03.2020 | 42,75 | 43,77 | 0,00 | 42,94 | 10,03% | - |
| 12.03.2020 | 39,80 | 44,21 | 36,39 | 39,02 | -8,45% | - |
| 11.03.2020 | 44,26 | 44,98 | 41,82 | 42,62 | 2,64% | - |
| 10.03.2020 | 43,23 | 46,00 | 41,43 | 41,53 | 2,90% | - |
| 09.03.2020 | 49,87 | 50,02 | 0,00 | 40,36 | -28,88% | - |
| 06.03.2020 | 60,07 | 60,07 | 55,63 | 56,74 | -4,53% | - |
| 05.03.2020 | 61,45 | 65,18 | 58,70 | 59,43 | -5,31% | - |
| 04.03.2020 | 63,30 | 65,21 | 59,70 | 62,77 | 2,18% | - |
| 03.03.2020 | 62,34 | 64,18 | 60,17 | 61,43 | -3,38% | - |
| 02.03.2020 | 59,59 | 63,58 | 59,59 | 63,58 | 6,14% | - |
| 28.02.2020 | 61,34 | 61,54 | 58,98 | 59,90 | -9,55% | - |
| 27.02.2020 | 65,93 | 66,78 | 63,64 | 66,23 | -1,21% | - |
| 26.02.2020 | 67,46 | 69,34 | 66,03 | 67,04 | -2,52% | - |
| 25.02.2020 | 70,48 | 70,96 | 68,55 | 68,77 | -4,07% | - |
| 24.02.2020 | 71,45 | 71,88 | 69,55 | 71,69 | -1,86% | - |
| 21.02.2020 | 72,61 | 73,25 | 69,15 | 73,05 | -0,45% | - |
| 20.02.2020 | 71,62 | 73,61 | 70,31 | 73,38 | 1,85% | - |
| 19.02.2020 | 73,95 | 76,02 | 71,92 | 72,05 | 0,32% | - |
| 18.02.2020 | 71,54 | 73,33 | 70,10 | 71,82 | -1,97% | - |
| 14.02.2020 | 74,18 | 76,38 | 73,20 | 73,26 | -2,99% | - |
| 13.02.2020 | 74,18 | 75,89 | 71,75 | 75,51 | 0,36% | - |
| 12.02.2020 | 76,10 | 76,16 | 74,13 | 75,24 | -0,11% | - |
| 11.02.2020 | 75,12 | 77,11 | 74,81 | 75,33 | 1,05% | - |
| 10.02.2020 | 72,69 | 74,93 | 72,69 | 74,55 | -0,40% | - |
| 07.02.2020 | 77,09 | 77,09 | 74,70 | 74,85 | -1,24% | - |
| 06.02.2020 | 77,54 | 77,54 | 75,13 | 75,79 | 2,81% | - |
| 04.02.2020 | 74,14 | 76,34 | 72,74 | 73,72 | 0,39% | - |
| 03.02.2020 | 73,26 | 75,06 | 72,91 | 73,43 | 0,76% | - |
| 31.01.2020 | 73,09 | 75,52 | 72,83 | 72,88 | -1,62% | - |
| 30.01.2020 | 75,47 | 75,47 | 71,83 | 74,08 | 0,09% | - |
| 29.01.2020 | 76,23 | 76,23 | 72,58 | 74,01 | -0,24% | - |
| 28.01.2020 | 76,53 | 76,53 | 73,59 | 74,19 | 0,35% | - |
| 27.01.2020 | 75,76 | 75,76 | 71,90 | 73,93 | -1,37% | - |