Echtzeit-Aktienkurs Independent Bank Group
Bid:
Ask:
Aktienkurse zur Independent Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 70,44 | 72,00 | 69,43 | 69,77 | -2,74% | - |
| 25.02.2021 | 73,11 | 73,40 | 70,91 | 71,74 | -4,05% | - |
| 24.02.2021 | 73,08 | 75,08 | 0,00 | 74,77 | 2,69% | - |
| 23.02.2021 | 72,58 | 73,08 | 71,60 | 72,81 | 1,85% | - |
| 22.02.2021 | 70,39 | 71,88 | 70,23 | 71,49 | 2,43% | - |
| 19.02.2021 | 69,03 | 71,19 | 68,45 | 69,79 | 3,18% | - |
| 18.02.2021 | 68,12 | 68,48 | 0,00 | 67,64 | -1,66% | - |
| 17.02.2021 | 69,26 | 69,62 | 68,46 | 68,79 | -2,63% | - |
| 16.02.2021 | 70,78 | 71,29 | 69,90 | 70,64 | 1,86% | - |
| 12.02.2021 | 69,43 | 69,79 | 68,38 | 69,35 | -0,32% | - |
| 11.02.2021 | 70,69 | 70,70 | 67,98 | 69,57 | -0,52% | - |
| 10.02.2021 | 68,99 | 70,26 | 0,00 | 69,94 | 0,19% | - |
| 09.02.2021 | 68,05 | 70,06 | 68,05 | 69,80 | 0,95% | - |
| 08.02.2021 | 69,34 | 69,43 | 67,82 | 69,14 | 0,50% | - |
| 05.02.2021 | 68,22 | 69,05 | 67,89 | 68,80 | 1,09% | - |
| 04.02.2021 | 67,18 | 68,39 | 66,37 | 68,06 | 3,29% | - |
| 03.02.2021 | 64,51 | 66,22 | 64,22 | 65,89 | 1,13% | - |
| 02.02.2021 | 65,15 | 65,15 | 65,15 | 65,15 | 3,58% | - |
| 01.02.2021 | 62,96 | 62,96 | 62,90 | 62,90 | 1,50% | - |
| 29.01.2021 | 62,76 | 62,77 | 60,28 | 61,97 | -0,61% | - |
| 28.01.2021 | 63,04 | 64,43 | 62,20 | 62,35 | 0,54% | - |
| 27.01.2021 | 62,90 | 63,30 | 61,72 | 62,02 | -3,81% | - |
| 26.01.2021 | 65,99 | 66,39 | 64,05 | 64,47 | -2,68% | - |
| 25.01.2021 | 66,25 | 66,25 | 66,25 | 66,25 | -1,59% | - |
| 22.01.2021 | 65,52 | 67,57 | 65,10 | 67,32 | 2,61% | - |
| 21.01.2021 | 65,21 | 65,61 | 65,21 | 65,61 | -2,16% | - |
| 20.01.2021 | 66,88 | 67,35 | 65,64 | 67,06 | 0,83% | - |
| 19.01.2021 | 66,58 | 67,21 | 65,76 | 66,50 | -1,63% | - |
| 15.01.2021 | 68,24 | 68,86 | 67,44 | 67,60 | -1,32% | - |
| 14.01.2021 | 69,07 | 69,28 | 67,99 | 68,51 | 1,50% | - |
| 13.01.2021 | 67,49 | 68,75 | 65,92 | 67,49 | -0,57% | - |
| 12.01.2021 | 68,17 | 68,61 | 67,33 | 67,88 | 1,36% | - |
| 11.01.2021 | 65,76 | 67,17 | 65,76 | 66,97 | 1,55% | - |
| 08.01.2021 | 66,22 | 66,74 | 64,45 | 65,95 | -3,13% | - |
| 07.01.2021 | 69,48 | 69,69 | 67,84 | 68,08 | -0,65% | - |
| 06.01.2021 | 66,67 | 69,12 | 66,31 | 68,52 | 9,90% | - |
| 05.01.2021 | 62,29 | 63,79 | 61,41 | 62,35 | 0,19% | - |
| 04.01.2021 | 61,90 | 62,28 | 60,53 | 62,23 | -0,66% | - |
| 31.12.2020 | 62,54 | 62,98 | 62,34 | 62,64 | 1,04% | - |
| 30.12.2020 | 62,77 | 62,77 | 62,00 | 62,00 | 0,56% | - |
| 29.12.2020 | 61,90 | 62,07 | 61,09 | 61,65 | -1,96% | - |
| 28.12.2020 | 63,33 | 63,33 | 61,98 | 62,89 | -0,39% | - |
| 24.12.2020 | 62,77 | 64,41 | 62,09 | 63,13 | -0,03% | - |
| 23.12.2020 | 62,31 | 63,46 | 62,13 | 63,15 | 3,02% | - |
| 22.12.2020 | 61,41 | 61,41 | 61,30 | 61,30 | -0,97% | - |
| 21.12.2020 | 61,24 | 62,45 | 60,88 | 61,90 | 1,15% | - |
| 18.12.2020 | 63,48 | 63,55 | 61,20 | 61,20 | -2,26% | - |
| 17.12.2020 | 61,76 | 62,88 | 60,87 | 62,61 | 15,61% | - |
| 16.12.2020 | 61,92 | 62,86 | 54,16 | 54,16 | -13,17% | - |
| 15.12.2020 | 61,11 | 62,94 | 60,79 | 62,37 | 3,37% | - |
| 14.12.2020 | 60,83 | 61,14 | 60,30 | 60,34 | 0,00% | - |
| 11.12.2020 | 60,85 | 61,07 | 59,66 | 60,34 | 0,73% | - |
| 10.12.2020 | 58,81 | 59,98 | 58,62 | 59,90 | 1,36% | - |
| 09.12.2020 | 60,03 | 60,12 | 58,70 | 59,10 | -11,05% | - |
| 08.12.2020 | 58,58 | 68,35 | 58,19 | 66,44 | 12,76% | - |
| 07.12.2020 | 58,31 | 59,23 | 58,31 | 58,92 | -13,68% | - |
| 04.12.2020 | 57,98 | 68,26 | 57,98 | 68,26 | 19,18% | - |
| 03.12.2020 | 57,85 | 58,51 | 57,12 | 57,27 | -0,15% | - |
| 02.12.2020 | 58,22 | 59,07 | 57,09 | 57,36 | 0,85% | - |
| 01.12.2020 | 57,72 | 57,77 | 56,30 | 56,87 | 1,63% | - |
| 30.11.2020 | 57,57 | 57,98 | 55,95 | 55,96 | -16,30% | - |
| 27.11.2020 | 58,29 | 66,86 | 57,19 | 66,86 | 12,54% | - |
| 25.11.2020 | 59,09 | 60,78 | 58,87 | 59,41 | -2,33% | - |
| 24.11.2020 | 61,05 | 61,37 | 60,23 | 60,83 | 2,23% | - |
| 23.11.2020 | 58,53 | 59,74 | 58,36 | 59,50 | 3,56% | - |
| 20.11.2020 | 56,85 | 57,59 | 56,40 | 57,46 | -0,52% | - |
| 19.11.2020 | 57,02 | 58,59 | 56,74 | 57,76 | 0,00% | - |
| 18.11.2020 | 59,05 | 59,64 | 57,71 | 57,76 | -2,65% | - |
| 17.11.2020 | 57,28 | 59,36 | 57,12 | 59,33 | 0,72% | - |
| 16.11.2020 | 59,22 | 59,94 | 58,48 | 58,90 | 3,32% | - |
| 13.11.2020 | 56,59 | 57,34 | 56,00 | 57,01 | 3,66% | - |
| 12.11.2020 | 55,45 | 56,05 | 54,36 | 54,99 | -2,86% | - |
| 11.11.2020 | 56,05 | 56,69 | 55,68 | 56,61 | -1,33% | - |
| 10.11.2020 | 57,48 | 58,40 | 0,00 | 57,38 | 0,99% | - |
| 09.11.2020 | 58,10 | 59,11 | 56,77 | 56,82 | 10,58% | - |
| 06.11.2020 | 52,13 | 52,76 | 51,33 | 51,38 | -1,70% | - |
| 05.11.2020 | 50,78 | 52,53 | 50,78 | 52,27 | 4,85% | - |
| 04.11.2020 | 51,36 | 51,71 | 0,00 | 49,85 | -6,95% | - |
| 03.11.2020 | 53,85 | 54,50 | 52,97 | 53,58 | 1,53% | - |
| 02.11.2020 | 52,67 | 53,14 | 0,00 | 52,77 | 2,73% | - |
| 30.10.2020 | 51,06 | 52,11 | 50,44 | 51,37 | 0,20% | - |
| 29.10.2020 | 49,96 | 51,55 | 49,48 | 51,27 | 1,98% | - |
| 28.10.2020 | 50,65 | 51,44 | 50,24 | 50,28 | 0,80% | - |
| 27.10.2020 | 49,88 | 49,88 | 49,88 | 49,88 | -4,79% | - |
| 26.10.2020 | 51,80 | 52,46 | 51,41 | 52,39 | -1,64% | - |
| 23.10.2020 | 0,00 | 53,26 | 0,00 | 53,26 | 1,05% | - |
| 22.10.2020 | 49,67 | 52,71 | 49,57 | 52,71 | 9,94% | - |
| 21.10.2020 | 49,52 | 49,58 | 47,94 | 47,94 | -2,45% | - |
| 20.10.2020 | 49,78 | 49,96 | 49,02 | 49,15 | 1,80% | - |
| 19.10.2020 | 49,11 | 49,28 | 48,15 | 48,28 | 1,55% | - |
| 16.10.2020 | 47,82 | 49,05 | 47,52 | 47,54 | -1,28% | - |
| 15.10.2020 | 47,49 | 49,09 | 47,38 | 48,16 | -1,42% | - |
| 14.10.2020 | 48,40 | 48,85 | 47,62 | 48,85 | 1,25% | - |
| 13.10.2020 | 47,70 | 49,14 | 47,38 | 48,25 | 0,21% | - |
| 12.10.2020 | 47,77 | 48,47 | 47,59 | 48,15 | 1,36% | - |
| 09.10.2020 | 48,22 | 48,25 | 47,08 | 47,50 | -1,70% | - |
| 08.10.2020 | 48,32 | 48,77 | 47,62 | 48,32 | 1,58% | - |
| 07.10.2020 | 48,59 | 48,71 | 47,05 | 47,57 | 0,85% | - |
| 06.10.2020 | 48,23 | 48,94 | 46,77 | 47,17 | -0,54% | - |
| 05.10.2020 | 48,53 | 49,15 | 47,42 | 47,43 | 3,48% | - |