Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,54 | 20,54 | 20,53 | 20,54 | -2,31% | - |
| 25.02.2021 | 21,12 | 21,12 | 21,02 | 21,02 | -1,78% | - |
| 24.02.2021 | 21,27 | 21,54 | 0,00 | 21,40 | 1,42% | - |
| 23.02.2021 | 21,07 | 21,25 | 20,91 | 21,10 | 0,52% | - |
| 22.02.2021 | 20,94 | 21,06 | 20,79 | 20,99 | 1,70% | - |
| 19.02.2021 | 20,35 | 20,73 | 20,34 | 20,64 | 2,05% | - |
| 18.02.2021 | 20,46 | 20,82 | 20,13 | 20,23 | -1,32% | - |
| 17.02.2021 | 20,50 | 20,51 | 20,49 | 20,50 | -0,29% | - |
| 16.02.2021 | 20,59 | 20,76 | 20,51 | 20,56 | 0,76% | - |
| 12.02.2021 | 20,29 | 20,46 | 20,18 | 20,40 | 1,02% | - |
| 11.02.2021 | 20,35 | 20,40 | 19,72 | 20,20 | -0,81% | - |
| 10.02.2021 | 20,42 | 20,67 | 20,23 | 20,36 | -0,92% | - |
| 09.02.2021 | 20,10 | 20,60 | 20,02 | 20,55 | 0,93% | - |
| 08.02.2021 | 20,46 | 20,51 | 20,02 | 20,36 | -0,10% | - |
| 05.02.2021 | 20,35 | 20,54 | 19,97 | 20,38 | -0,97% | - |
| 04.02.2021 | 20,59 | 20,59 | 20,57 | 20,58 | 3,78% | - |
| 03.02.2021 | 19,56 | 19,91 | 19,19 | 19,83 | 0,79% | - |
| 02.02.2021 | 19,36 | 19,79 | 19,15 | 19,68 | 2,85% | - |
| 01.02.2021 | 19,14 | 19,14 | 19,13 | 19,13 | 4,05% | - |
| 29.01.2021 | 19,09 | 19,12 | 18,10 | 18,39 | -4,02% | - |
| 28.01.2021 | 19,12 | 19,49 | 18,77 | 19,16 | 2,68% | - |
| 27.01.2021 | 19,07 | 19,10 | 18,48 | 18,66 | -4,58% | - |
| 26.01.2021 | 19,91 | 19,94 | 19,42 | 19,55 | -1,44% | - |
| 25.01.2021 | 19,71 | 20,14 | 19,35 | 19,84 | -1,47% | - |
| 22.01.2021 | 19,67 | 20,15 | 19,52 | 20,13 | 1,16% | - |
| 21.01.2021 | 19,88 | 19,92 | 19,88 | 19,90 | -0,90% | - |
| 20.01.2021 | 20,01 | 20,16 | 19,70 | 20,08 | -0,57% | - |
| 19.01.2021 | 20,25 | 20,41 | 19,86 | 20,20 | -0,37% | - |
| 15.01.2021 | 20,10 | 20,52 | 19,96 | 20,27 | -1,24% | - |
| 14.01.2021 | 20,53 | 21,01 | 20,31 | 20,53 | 1,36% | - |
| 13.01.2021 | 20,20 | 20,33 | 20,01 | 20,25 | -1,46% | - |
| 12.01.2021 | 20,40 | 20,70 | 20,25 | 20,55 | 2,57% | - |
| 11.01.2021 | 19,83 | 20,06 | 19,65 | 20,04 | 1,06% | - |
| 08.01.2021 | 19,87 | 20,04 | 19,21 | 19,83 | -2,24% | - |
| 07.01.2021 | 20,52 | 20,66 | 20,02 | 20,28 | -0,93% | - |
| 06.01.2021 | 20,16 | 20,79 | 20,09 | 20,47 | 8,08% | - |
| 05.01.2021 | 18,70 | 19,30 | 18,49 | 18,94 | 1,26% | - |
| 04.01.2021 | 18,52 | 18,79 | 18,22 | 18,71 | 1,00% | - |
| 31.12.2020 | 18,43 | 18,64 | 18,43 | 18,52 | 0,49% | - |
| 30.12.2020 | 18,39 | 18,45 | 18,31 | 18,43 | 0,46% | - |
| 29.12.2020 | 18,53 | 18,54 | 18,14 | 18,35 | 0,47% | - |
| 28.12.2020 | 18,87 | 18,87 | 18,26 | 18,26 | -1,03% | - |
| 24.12.2020 | 18,46 | 18,95 | 18,33 | 18,45 | -0,89% | - |
| 23.12.2020 | 18,40 | 18,62 | 18,25 | 18,62 | 2,73% | - |
| 22.12.2020 | 18,39 | 18,43 | 18,01 | 18,12 | -0,52% | - |
| 21.12.2020 | 18,15 | 18,29 | 17,98 | 18,22 | -1,96% | - |
| 18.12.2020 | 18,94 | 19,27 | 18,36 | 18,58 | -1,62% | - |
| 17.12.2020 | 18,67 | 19,01 | 18,59 | 18,89 | 0,85% | - |
| 16.12.2020 | 18,82 | 18,84 | 18,70 | 18,73 | -0,27% | - |
| 15.12.2020 | 18,46 | 18,95 | 18,36 | 18,78 | 2,48% | - |
| 14.12.2020 | 18,31 | 18,44 | 18,25 | 18,32 | 0,96% | - |
| 11.12.2020 | 18,31 | 18,41 | 18,07 | 18,15 | 0,53% | - |
| 10.12.2020 | 18,09 | 18,18 | 17,90 | 18,05 | -0,93% | - |
| 09.12.2020 | 18,45 | 18,51 | 18,07 | 18,22 | -0,71% | - |
| 08.12.2020 | 17,90 | 18,73 | 16,90 | 18,35 | 2,46% | - |
| 07.12.2020 | 17,88 | 17,97 | 17,80 | 17,91 | -0,75% | - |
| 04.12.2020 | 17,78 | 18,11 | 17,71 | 18,05 | 2,65% | - |
| 03.12.2020 | 17,60 | 17,80 | 17,56 | 17,58 | -0,11% | - |
| 02.12.2020 | 17,54 | 17,60 | 17,20 | 17,60 | 1,00% | - |
| 01.12.2020 | 17,63 | 17,73 | 17,20 | 17,43 | 2,62% | - |
| 30.11.2020 | 17,54 | 17,61 | 16,96 | 16,98 | -4,79% | - |
| 27.11.2020 | 17,69 | 17,95 | 17,39 | 17,84 | -3,33% | - |
| 25.11.2020 | 17,98 | 18,46 | 17,79 | 18,45 | 0,30% | - |
| 24.11.2020 | 17,75 | 18,43 | 17,74 | 18,40 | 8,62% | - |
| 23.11.2020 | 17,07 | 17,26 | 16,93 | 16,94 | -0,03% | - |
| 20.11.2020 | 16,89 | 16,96 | 16,72 | 16,94 | 0,12% | - |
| 19.11.2020 | 17,10 | 17,12 | 16,92 | 16,92 | -1,34% | - |
| 18.11.2020 | 17,47 | 17,63 | 17,15 | 17,15 | -3,30% | - |
| 17.11.2020 | 17,55 | 17,74 | 17,50 | 17,74 | -1,06% | - |
| 16.11.2020 | 17,71 | 18,10 | 17,63 | 17,93 | 7,53% | - |
| 13.11.2020 | 16,69 | 16,84 | 16,50 | 16,67 | 1,65% | - |
| 12.11.2020 | 16,33 | 16,56 | 16,09 | 16,40 | -2,12% | - |
| 11.11.2020 | 17,03 | 17,03 | 16,59 | 16,76 | -3,57% | - |
| 10.11.2020 | 16,87 | 17,57 | 0,00 | 17,38 | 6,11% | - |
| 09.11.2020 | 16,16 | 16,89 | 0,00 | 16,38 | 10,94% | - |
| 06.11.2020 | 15,13 | 15,13 | 14,75 | 14,76 | -1,83% | - |
| 05.11.2020 | 14,95 | 15,24 | 14,95 | 15,04 | 2,00% | - |
| 04.11.2020 | 14,91 | 15,25 | 14,68 | 14,74 | -7,06% | - |
| 03.11.2020 | 16,03 | 16,05 | 0,00 | 15,86 | 2,62% | - |
| 02.11.2020 | 15,28 | 15,49 | 15,21 | 15,46 | 3,76% | - |
| 30.10.2020 | 15,03 | 15,23 | 14,82 | 14,90 | -0,37% | - |
| 29.10.2020 | 14,54 | 15,07 | 14,50 | 14,95 | 1,49% | - |
| 28.10.2020 | 14,65 | 14,85 | 14,50 | 14,73 | 0,99% | - |
| 27.10.2020 | 15,15 | 15,24 | 14,50 | 14,59 | -2,11% | - |
| 26.10.2020 | 14,96 | 14,96 | 14,72 | 14,90 | -2,07% | - |
| 23.10.2020 | 15,24 | 15,29 | 14,95 | 15,22 | 2,67% | - |
| 22.10.2020 | 14,63 | 15,08 | 14,54 | 14,82 | 1,37% | - |
| 21.10.2020 | 14,24 | 14,62 | 14,23 | 14,62 | 1,85% | - |
| 20.10.2020 | 14,32 | 14,36 | 13,97 | 14,36 | 0,49% | - |
| 19.10.2020 | 14,10 | 14,29 | 13,97 | 14,29 | 2,84% | - |
| 16.10.2020 | 13,73 | 14,08 | 13,69 | 13,89 | -1,63% | - |
| 15.10.2020 | 13,45 | 14,12 | 13,41 | 14,12 | 0,97% | - |
| 14.10.2020 | 13,99 | 13,99 | 13,61 | 13,99 | 0,50% | - |
| 13.10.2020 | 14,30 | 14,33 | 13,82 | 13,92 | -3,13% | - |
| 12.10.2020 | 14,14 | 14,44 | 14,14 | 14,37 | 1,41% | - |
| 09.10.2020 | 14,24 | 14,24 | 13,93 | 14,17 | 0,35% | - |
| 08.10.2020 | 14,06 | 14,29 | 13,96 | 14,12 | 0,86% | - |
| 07.10.2020 | 14,05 | 14,06 | 13,81 | 14,00 | 2,12% | - |
| 06.10.2020 | 13,56 | 14,35 | 13,49 | 13,71 | 1,37% | - |
| 05.10.2020 | 13,51 | 13,52 | 13,51 | 13,52 | 3,56% | - |