Echtzeit-Aktienkurs IBERIABANK Corp
Bid:
Ask:
Aktienkurse zur IBERIABANK Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2020 | 45,65 | 46,21 | 42,34 | 43,08 | -5,40% | 4.490.494,00 |
| 30.06.2020 | 43,30 | 45,85 | 43,30 | 45,54 | 3,90% | 195.126,00 |
| 29.06.2020 | 43,26 | 44,95 | 42,52 | 43,83 | 3,42% | 184.127,00 |
| 26.06.2020 | 45,82 | 45,82 | 42,11 | 42,38 | -9,64% | 295.250,00 |
| 25.06.2020 | 43,46 | 47,05 | 43,46 | 46,90 | 6,28% | 181.125,00 |
| 24.06.2020 | 46,12 | 46,39 | 43,97 | 44,13 | -6,21% | 284.587,00 |
| 23.06.2020 | 48,34 | 48,93 | 46,77 | 47,05 | -0,38% | 197.434,00 |
| 22.06.2020 | 46,75 | 47,63 | 46,05 | 47,23 | -0,17% | 316.631,00 |
| 19.06.2020 | 48,04 | 48,04 | 45,92 | 47,31 | 0,04% | 478.584,00 |
| 18.06.2020 | 46,15 | 48,55 | 45,97 | 47,29 | 0,38% | 162.261,00 |
| 17.06.2020 | 48,72 | 48,72 | 46,76 | 47,11 | -3,80% | 183.129,00 |
| 16.06.2020 | 50,33 | 50,43 | 47,74 | 48,97 | 3,75% | 169.414,00 |
| 15.06.2020 | 42,86 | 47,56 | 42,86 | 47,20 | 3,17% | 199.145,00 |
| 12.06.2020 | 46,19 | 46,60 | 44,02 | 45,75 | 5,00% | 171.746,00 |
| 11.06.2020 | 44,62 | 46,35 | 43,55 | 43,57 | -11,80% | 152.542,00 |
| 10.06.2020 | 52,41 | 52,59 | 49,14 | 49,40 | -7,04% | 206.872,00 |
| 09.06.2020 | 54,25 | 54,25 | 52,34 | 53,14 | -3,31% | 150.370,00 |
| 08.06.2020 | 54,51 | 55,72 | 53,86 | 54,96 | 4,99% | 181.721,00 |
| 05.06.2020 | 54,93 | 54,93 | 51,60 | 52,35 | 5,14% | 230.214,00 |
| 04.06.2020 | 46,88 | 49,79 | 46,46 | 49,79 | 5,58% | 228.037,00 |
| 03.06.2020 | 44,79 | 47,80 | 44,78 | 47,16 | 9,32% | 164.234,00 |
| 02.06.2020 | 44,11 | 44,76 | 42,59 | 43,14 | -0,19% | 163.745,00 |
| 01.06.2020 | 43,04 | 44,13 | 42,53 | 43,22 | 1,91% | 190.267,00 |
| 29.05.2020 | 43,39 | 43,83 | 42,18 | 42,41 | -5,25% | 284.643,00 |
| 28.05.2020 | 48,28 | 48,28 | 44,44 | 44,76 | -4,44% | 195.760,00 |
| 27.05.2020 | 45,95 | 46,93 | 43,98 | 46,84 | 8,90% | 166.460,00 |
| 26.05.2020 | 41,69 | 43,51 | 41,69 | 43,01 | 8,36% | 146.461,00 |
| 22.05.2020 | 40,53 | 40,73 | 39,13 | 39,69 | -1,19% | 49.834,00 |
| 21.05.2020 | 39,94 | 40,76 | 39,79 | 40,17 | 0,43% | 215.613,00 |
| 20.05.2020 | 39,06 | 40,17 | 39,06 | 40,00 | 5,76% | 181.456,00 |
| 19.05.2020 | 38,55 | 39,55 | 37,37 | 37,82 | -2,78% | 151.980,00 |
| 18.05.2020 | 37,23 | 39,48 | 36,79 | 38,90 | 11,08% | 214.506,00 |
| 15.05.2020 | 35,47 | 36,44 | 34,75 | 35,02 | -1,77% | 130.484,00 |
| 14.05.2020 | 32,35 | 36,11 | 31,56 | 35,65 | 6,26% | 303.827,00 |
| 13.05.2020 | 36,02 | 36,09 | 33,22 | 33,55 | -8,11% | 116.580,00 |
| 12.05.2020 | 38,78 | 39,43 | 36,49 | 36,51 | -5,68% | 118.360,00 |
| 11.05.2020 | 40,59 | 40,59 | 38,31 | 38,71 | -7,15% | 354.852,00 |
| 08.05.2020 | 39,23 | 41,83 | 39,23 | 41,69 | 9,71% | 126.289,00 |
| 07.05.2020 | 38,40 | 39,90 | 37,68 | 38,00 | 0,64% | 159.603,00 |
| 06.05.2020 | 39,54 | 39,54 | 37,56 | 37,76 | -3,41% | 80.541,00 |
| 05.05.2020 | 40,68 | 41,84 | 38,86 | 39,10 | -0,75% | 219.203,00 |
| 04.05.2020 | 38,80 | 39,59 | 37,75 | 39,39 | -0,73% | 198.845,00 |
| 01.05.2020 | 40,00 | 40,62 | 38,78 | 39,68 | -4,29% | 194.435,00 |
| 30.04.2020 | 41,21 | 42,33 | 40,40 | 41,46 | -3,60% | 284.051,00 |
| 29.04.2020 | 43,17 | 43,82 | 42,30 | 43,01 | 4,77% | 382.028,00 |
| 28.04.2020 | 41,75 | 43,03 | 40,51 | 41,05 | 3,01% | 214.348,00 |
| 27.04.2020 | 37,14 | 40,46 | 36,80 | 39,85 | 9,60% | 221.139,00 |
| 24.04.2020 | 36,41 | 36,82 | 35,31 | 36,36 | 0,50% | 138.999,00 |
| 23.04.2020 | 35,97 | 37,41 | 35,80 | 36,18 | 1,09% | 124.656,00 |
| 22.04.2020 | 35,87 | 36,90 | 35,28 | 35,79 | 3,53% | 156.507,00 |
| 21.04.2020 | 34,39 | 35,94 | 33,38 | 34,57 | -3,89% | 304.050,00 |
| 17.04.2020 | 33,31 | 36,46 | 33,31 | 35,97 | 11,43% | 306.680,00 |
| 16.04.2020 | 34,35 | 34,35 | 31,54 | 32,28 | -7,21% | 209.996,00 |
| 15.04.2020 | 35,46 | 36,00 | 33,73 | 34,79 | -7,08% | 210.561,00 |
| 14.04.2020 | 39,98 | 40,46 | 36,45 | 37,44 | -4,66% | 235.756,00 |
| 13.04.2020 | 42,72 | 42,92 | 38,86 | 39,27 | -8,05% | 304.814,00 |
| 09.04.2020 | 40,01 | 43,49 | 40,01 | 42,71 | 11,25% | 231.851,00 |
| 08.04.2020 | 37,45 | 38,94 | 36,56 | 38,39 | 5,29% | 357.947,00 |
| 07.04.2020 | 38,18 | 39,55 | 35,86 | 36,46 | 3,43% | 325.716,00 |
| 06.04.2020 | 34,95 | 36,05 | 33,53 | 35,25 | 8,76% | 122.338,00 |
| 03.04.2020 | 34,62 | 34,62 | 31,52 | 32,41 | -6,22% | 215.465,00 |
| 02.04.2020 | 32,74 | 35,69 | 32,74 | 34,56 | 4,47% | 208.407,00 |
| 01.04.2020 | 34,64 | 34,64 | 32,42 | 33,08 | -8,52% | 210.353,00 |
| 31.03.2020 | 36,79 | 38,02 | 34,91 | 36,16 | -3,21% | 229.418,00 |
| 30.03.2020 | 36,00 | 37,56 | 35,36 | 37,36 | 1,99% | 216.550,00 |
| 27.03.2020 | 37,51 | 38,10 | 35,93 | 36,63 | -8,08% | 161.644,00 |
| 26.03.2020 | 36,29 | 40,95 | 36,29 | 39,85 | 9,66% | 210.863,00 |
| 25.03.2020 | 33,88 | 39,06 | 32,00 | 36,34 | 8,61% | 266.257,00 |
| 24.03.2020 | 31,11 | 33,51 | 30,99 | 33,46 | 16,95% | 252.224,00 |
| 23.03.2020 | 32,39 | 32,39 | 27,60 | 28,61 | -11,12% | 379.474,00 |
| 20.03.2020 | 34,84 | 37,49 | 30,76 | 32,19 | -6,37% | 450.052,00 |
| 19.03.2020 | 26,36 | 35,52 | 25,86 | 34,38 | 27,14% | 480.673,00 |
| 18.03.2020 | 35,48 | 36,06 | 26,29 | 27,04 | -29,31% | 484.651,00 |
| 17.03.2020 | 34,53 | 38,46 | 34,22 | 38,25 | 13,17% | 484.460,00 |
| 16.03.2020 | 36,26 | 39,84 | 33,57 | 33,80 | -22,71% | 220.457,00 |
| 13.03.2020 | 41,85 | 43,80 | 38,92 | 43,73 | 13,47% | 225.499,00 |
| 12.03.2020 | 38,47 | 43,71 | 36,17 | 38,54 | -9,81% | 409.645,00 |
| 11.03.2020 | 43,93 | 45,11 | 41,90 | 42,73 | -6,70% | 232.109,00 |
| 10.03.2020 | 42,72 | 46,39 | 41,02 | 45,80 | 13,34% | 484.366,00 |
| 09.03.2020 | 50,24 | 51,88 | 40,15 | 40,41 | -28,78% | 526.417,00 |
| 06.03.2020 | 56,67 | 58,84 | 56,02 | 56,74 | -4,40% | 245.254,00 |
| 05.03.2020 | 60,57 | 61,48 | 58,76 | 59,35 | -5,45% | 162.886,00 |
| 04.03.2020 | 62,29 | 62,82 | 59,79 | 62,77 | 2,11% | 136.038,00 |
| 03.03.2020 | 62,92 | 64,00 | 60,42 | 61,47 | -2,97% | 245.773,00 |
| 02.03.2020 | 60,42 | 63,50 | 59,78 | 63,35 | 5,25% | 256.518,00 |
| 28.02.2020 | 60,32 | 61,50 | 59,04 | 60,19 | -4,05% | 571.681,00 |
| 27.02.2020 | 65,51 | 66,70 | 62,70 | 62,73 | -6,25% | 343.362,00 |
| 26.02.2020 | 68,97 | 69,32 | 66,62 | 66,91 | -2,21% | 191.907,00 |
| 25.02.2020 | 71,47 | 71,57 | 68,39 | 68,42 | -4,40% | 94.590,00 |
| 24.02.2020 | 70,52 | 71,83 | 70,52 | 71,57 | -1,97% | 114.006,00 |
| 21.02.2020 | 72,93 | 73,24 | 71,92 | 73,01 | -0,23% | 209.637,00 |
| 20.02.2020 | 71,73 | 73,55 | 71,73 | 73,18 | 1,55% | 120.340,00 |
| 19.02.2020 | 72,02 | 72,75 | 71,94 | 72,06 | 0,38% | 102.164,00 |
| 18.02.2020 | 72,81 | 73,16 | 71,30 | 71,79 | -2,11% | 61.890,00 |
| 14.02.2020 | 75,37 | 75,54 | 73,25 | 73,34 | -2,91% | 154.214,00 |
| 13.02.2020 | 75,07 | 75,89 | 74,91 | 75,54 | 0,36% | 80.666,00 |
| 12.02.2020 | 75,77 | 76,04 | 74,91 | 75,27 | -0,08% | 90.437,00 |
| 11.02.2020 | 74,99 | 75,60 | 74,95 | 75,33 | 1,06% | 124.837,00 |
| 10.02.2020 | 74,38 | 74,68 | 73,94 | 74,54 | -0,35% | 84.693,00 |
| 07.02.2020 | 75,17 | 75,58 | 74,73 | 74,80 | -1,15% | 62.296,00 |