Echtzeit-Aktienkurs International Bancshares Corp
Bid:
Ask:
Aktienkurse zur International Bancshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,56 | 43,85 | 43,56 | 43,68 | -2,05% | - |
| 25.02.2021 | 45,74 | 45,76 | 43,73 | 44,59 | -2,24% | - |
| 24.02.2021 | 44,76 | 46,09 | 44,59 | 45,61 | 3,09% | - |
| 23.02.2021 | 43,73 | 44,41 | 43,07 | 44,25 | 1,69% | - |
| 22.02.2021 | 42,72 | 43,71 | 42,63 | 43,51 | 2,57% | - |
| 19.02.2021 | 41,86 | 42,63 | 41,64 | 42,42 | 2,02% | - |
| 18.02.2021 | 42,15 | 42,23 | 41,46 | 41,58 | -1,38% | - |
| 17.02.2021 | 42,33 | 42,33 | 42,16 | 42,16 | -0,22% | - |
| 16.02.2021 | 41,94 | 42,42 | 41,75 | 42,26 | 1,57% | - |
| 12.02.2021 | 41,61 | 41,99 | 41,13 | 41,60 | 0,42% | - |
| 11.02.2021 | 41,56 | 41,67 | 40,43 | 41,43 | -0,37% | - |
| 10.02.2021 | 41,74 | 42,38 | 0,00 | 41,58 | -0,93% | - |
| 09.02.2021 | 40,90 | 41,99 | 40,90 | 41,97 | 1,47% | - |
| 08.02.2021 | 40,62 | 41,39 | 40,30 | 41,36 | 2,83% | - |
| 05.02.2021 | 39,89 | 40,28 | 39,54 | 40,22 | 0,99% | - |
| 04.02.2021 | 39,73 | 39,85 | 39,73 | 39,83 | 1,70% | - |
| 03.02.2021 | 39,24 | 39,24 | 38,41 | 39,16 | -1,01% | - |
| 02.02.2021 | 39,60 | 39,61 | 39,56 | 39,56 | 3,09% | - |
| 01.02.2021 | 37,72 | 38,77 | 37,30 | 38,38 | 1,03% | - |
| 29.01.2021 | 39,28 | 39,52 | 0,00 | 37,99 | -3,21% | - |
| 28.01.2021 | 39,09 | 39,28 | 39,09 | 39,25 | 1,67% | - |
| 27.01.2021 | 40,09 | 40,33 | 38,31 | 38,60 | -7,52% | - |
| 26.01.2021 | 41,89 | 41,90 | 41,73 | 41,74 | -2,29% | - |
| 25.01.2021 | 42,70 | 42,72 | 42,49 | 42,72 | 1,29% | - |
| 22.01.2021 | 41,38 | 42,30 | 41,10 | 42,18 | 1,26% | - |
| 21.01.2021 | 41,53 | 41,79 | 41,53 | 41,65 | -2,62% | - |
| 20.01.2021 | 42,38 | 42,78 | 42,06 | 42,77 | 1,59% | - |
| 19.01.2021 | 41,72 | 42,29 | 41,58 | 42,10 | 1,27% | - |
| 15.01.2021 | 41,36 | 41,86 | 41,22 | 41,57 | -1,96% | - |
| 14.01.2021 | 42,70 | 42,84 | 41,94 | 42,40 | 2,33% | - |
| 13.01.2021 | 41,27 | 41,62 | 41,00 | 41,44 | -0,48% | - |
| 12.01.2021 | 41,50 | 42,31 | 41,20 | 41,64 | 2,44% | - |
| 11.01.2021 | 40,16 | 40,73 | 39,97 | 40,65 | 1,31% | - |
| 08.01.2021 | 40,50 | 40,72 | 39,53 | 40,12 | -2,74% | - |
| 07.01.2021 | 40,92 | 41,51 | 40,89 | 41,25 | 1,55% | - |
| 06.01.2021 | 39,74 | 41,48 | 39,74 | 40,62 | 8,81% | - |
| 05.01.2021 | 36,98 | 37,69 | 36,63 | 37,33 | 1,43% | - |
| 04.01.2021 | 36,97 | 37,08 | 35,99 | 36,81 | -1,68% | - |
| 31.12.2020 | 37,42 | 37,67 | 37,29 | 37,44 | 0,29% | - |
| 30.12.2020 | 37,59 | 37,69 | 37,13 | 37,33 | 0,54% | - |
| 29.12.2020 | 37,29 | 37,46 | 36,91 | 37,13 | -5,38% | - |
| 28.12.2020 | 38,67 | 39,24 | 37,75 | 39,24 | 4,49% | - |
| 24.12.2020 | 37,37 | 38,50 | 37,16 | 37,55 | -1,16% | - |
| 23.12.2020 | 37,27 | 38,05 | 37,12 | 37,99 | 3,44% | - |
| 22.12.2020 | 36,54 | 36,79 | 36,23 | 36,73 | 1,84% | - |
| 21.12.2020 | 35,77 | 36,14 | 35,65 | 36,06 | -0,44% | - |
| 18.12.2020 | 36,38 | 36,95 | 35,87 | 36,22 | -0,19% | - |
| 17.12.2020 | 35,82 | 36,37 | 35,72 | 36,29 | 0,90% | - |
| 16.12.2020 | 36,01 | 36,03 | 35,24 | 35,97 | 0,07% | - |
| 15.12.2020 | 34,88 | 36,28 | 34,78 | 35,94 | 3,84% | - |
| 14.12.2020 | 35,56 | 35,58 | 34,61 | 34,61 | 10,40% | - |
| 11.12.2020 | 35,64 | 35,74 | 27,82 | 31,35 | -11,78% | - |
| 10.12.2020 | 35,55 | 35,87 | 35,26 | 35,54 | -0,99% | - |
| 09.12.2020 | 35,76 | 35,96 | 35,39 | 35,89 | 1,46% | - |
| 08.12.2020 | 35,20 | 36,92 | 34,95 | 35,38 | 0,61% | - |
| 07.12.2020 | 35,31 | 35,56 | 35,10 | 35,16 | -0,65% | - |
| 04.12.2020 | 34,90 | 35,44 | 34,77 | 35,39 | 3,42% | - |
| 03.12.2020 | 34,14 | 34,75 | 34,13 | 34,22 | 2,26% | - |
| 02.12.2020 | 33,40 | 34,69 | 33,33 | 33,47 | 0,57% | - |
| 01.12.2020 | 33,58 | 33,68 | 32,86 | 33,28 | 3,18% | - |
| 30.11.2020 | 33,11 | 33,17 | 32,25 | 32,25 | -4,39% | - |
| 27.11.2020 | 33,41 | 33,94 | 32,89 | 33,73 | -3,85% | - |
| 25.11.2020 | 34,08 | 35,09 | 33,96 | 35,08 | -0,10% | - |
| 24.11.2020 | 34,46 | 35,24 | 34,19 | 35,12 | 6,62% | - |
| 23.11.2020 | 32,62 | 33,10 | 32,61 | 32,94 | 2,81% | - |
| 20.11.2020 | 31,60 | 32,14 | 31,31 | 32,04 | -1,94% | - |
| 19.11.2020 | 31,48 | 32,77 | 31,34 | 32,67 | 1,70% | - |
| 18.11.2020 | 32,82 | 33,08 | 32,04 | 32,13 | 0,47% | - |
| 17.11.2020 | 31,35 | 32,60 | 31,25 | 31,98 | 0,02% | - |
| 16.11.2020 | 32,17 | 32,43 | 31,48 | 31,97 | 4,20% | - |
| 13.11.2020 | 30,26 | 30,98 | 30,03 | 30,68 | 4,30% | - |
| 12.11.2020 | 28,99 | 29,55 | 28,61 | 29,42 | -2,06% | - |
| 11.11.2020 | 30,05 | 31,09 | 29,74 | 30,04 | -3,21% | - |
| 10.11.2020 | 31,88 | 31,96 | 0,00 | 31,03 | 0,58% | - |
| 09.11.2020 | 31,00 | 31,96 | 30,74 | 30,85 | 12,08% | - |
| 06.11.2020 | 0,00 | 28,70 | 0,00 | 27,53 | -3,22% | - |
| 05.11.2020 | 28,44 | 28,53 | 28,44 | 28,44 | 4,79% | - |
| 04.11.2020 | 27,90 | 28,37 | 0,00 | 27,14 | -6,93% | - |
| 03.11.2020 | 29,11 | 29,22 | 28,68 | 29,16 | 4,14% | - |
| 02.11.2020 | 27,88 | 28,33 | 27,50 | 28,00 | 1,69% | - |
| 30.10.2020 | 27,74 | 27,90 | 0,00 | 27,54 | 0,73% | - |
| 29.10.2020 | 26,82 | 27,47 | 26,39 | 27,34 | 2,19% | - |
| 28.10.2020 | 27,02 | 27,18 | 26,53 | 26,75 | -4,87% | - |
| 27.10.2020 | 28,14 | 28,14 | 28,12 | 28,12 | -2,02% | - |
| 26.10.2020 | 28,56 | 28,75 | 28,19 | 28,70 | -3,24% | - |
| 23.10.2020 | 29,42 | 29,66 | 28,70 | 29,66 | 2,13% | - |
| 22.10.2020 | 28,83 | 29,27 | 28,70 | 29,04 | 4,44% | - |
| 21.10.2020 | 28,57 | 28,77 | 27,81 | 27,81 | -0,04% | - |
| 20.10.2020 | 28,50 | 28,88 | 27,82 | 27,82 | 1,39% | - |
| 19.10.2020 | 28,55 | 28,55 | 27,42 | 27,44 | -0,44% | - |
| 16.10.2020 | 28,01 | 28,52 | 27,56 | 27,56 | -0,34% | - |
| 15.10.2020 | 27,43 | 28,32 | 27,43 | 27,65 | 1,56% | - |
| 14.10.2020 | 27,98 | 28,15 | 27,23 | 27,23 | -3,22% | - |
| 13.10.2020 | 28,75 | 28,83 | 27,96 | 28,13 | -3,63% | - |
| 12.10.2020 | 28,84 | 29,29 | 28,62 | 29,19 | 2,21% | - |
| 09.10.2020 | 29,07 | 29,15 | 28,51 | 28,56 | -1,81% | - |
| 08.10.2020 | 28,86 | 29,26 | 28,61 | 29,09 | 1,20% | - |
| 07.10.2020 | 28,94 | 28,94 | 28,23 | 28,74 | 1,81% | - |
| 06.10.2020 | 28,23 | 28,23 | 28,23 | 28,23 | 2,25% | - |
| 05.10.2020 | 27,56 | 27,68 | 27,56 | 27,61 | 4,33% | - |