49,470$
1,81%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 48,95 | 49,61 | 48,59 | 49,45 | 1,77% | 224.676,00 |
| 17.04.2024 | 49,00 | 49,54 | 48,52 | 48,59 | 0,29% | 178.354,00 |
| 16.04.2024 | 48,14 | 48,65 | 47,69 | 48,45 | -0,51% | 167.030,00 |
| 15.04.2024 | 48,74 | 49,15 | 47,83 | 48,70 | 0,12% | 255.773,00 |
| 12.04.2024 | 47,83 | 48,65 | 47,60 | 48,64 | 0,89% | 306.074,00 |
| 11.04.2024 | 47,59 | 48,41 | 47,27 | 48,21 | 1,39% | 219.044,00 |
| 10.04.2024 | 48,39 | 48,47 | 46,80 | 47,55 | -4,88% | 203.914,00 |
| 09.04.2024 | 49,94 | 50,49 | 49,86 | 49,99 | 0,62% | 312.187,00 |
| 08.04.2024 | 49,33 | 50,20 | 49,33 | 49,68 | 1,00% | 85.640,00 |
| 05.04.2024 | 49,30 | 49,64 | 48,72 | 49,19 | -0,55% | 140.902,00 |
| 04.04.2024 | 50,34 | 50,90 | 49,30 | 49,46 | -0,28% | 497.770,00 |
| 03.04.2024 | 49,56 | 50,33 | 49,49 | 49,60 | -0,84% | 212.556,00 |
| 02.04.2024 | 50,08 | 50,59 | 49,47 | 50,02 | -1,57% | 241.045,00 |
| 01.04.2024 | 52,47 | 52,61 | 50,44 | 50,82 | -2,31% | 140.842,00 |
| 28.03.2024 | 52,19 | 52,65 | 51,74 | 52,02 | -1,31% | 292.217,00 |
| 27.03.2024 | 51,17 | 52,72 | 51,17 | 52,71 | 3,92% | 162.937,00 |
| 26.03.2024 | 51,50 | 52,38 | 50,55 | 50,72 | -1,23% | 185.219,00 |
| 25.03.2024 | 50,60 | 52,00 | 50,60 | 51,35 | 1,24% | 165.059,00 |
| 22.03.2024 | 51,93 | 51,93 | 50,48 | 50,72 | -1,39% | 177.980,00 |
| 21.03.2024 | 51,38 | 52,30 | 51,34 | 51,43 | 0,54% | 157.300,00 |
| 20.03.2024 | 48,95 | 51,77 | 48,94 | 51,16 | 3,67% | 142.469,00 |
| 19.03.2024 | 49,43 | 50,00 | 49,21 | 49,35 | -0,16% | 153.044,00 |
| 18.03.2024 | 49,97 | 50,57 | 49,30 | 49,43 | -1,00% | 175.820,00 |
| 15.03.2024 | 48,67 | 50,45 | 48,67 | 49,93 | 2,02% | 1.303.685,00 |
| 14.03.2024 | 50,31 | 50,39 | 48,49 | 48,94 | -3,40% | 459.685,00 |
| 13.03.2024 | 50,44 | 51,55 | 50,42 | 50,66 | -0,16% | 179.046,00 |
| 12.03.2024 | 51,87 | 51,87 | 50,72 | 50,74 | -2,80% | 168.004,00 |
| 11.03.2024 | 52,24 | 52,79 | 52,06 | 52,20 | 0,69% | 178.757,00 |
| 08.03.2024 | 52,82 | 52,95 | 51,55 | 51,84 | 0,04% | 174.539,00 |
| 07.03.2024 | 52,25 | 52,61 | 51,55 | 51,82 | 0,62% | 229.947,00 |
| 06.03.2024 | 51,56 | 52,44 | 50,27 | 51,50 | 0,08% | 269.418,00 |
| 05.03.2024 | 49,14 | 51,49 | 49,14 | 51,46 | 4,72% | 322.637,00 |
| 04.03.2024 | 50,70 | 51,80 | 48,94 | 49,14 | -3,55% | 252.387,00 |
| 01.03.2024 | 51,77 | 51,93 | 50,54 | 50,95 | -2,34% | 236.473,00 |
| 29.02.2024 | 52,20 | 53,12 | 51,88 | 52,17 | 1,93% | 157.459,00 |
| 28.02.2024 | 51,80 | 52,51 | 51,15 | 51,18 | -2,27% | 90.096,00 |
| 27.02.2024 | 52,08 | 52,53 | 51,86 | 52,37 | 1,43% | 101.598,00 |
| 26.02.2024 | 52,20 | 52,93 | 51,13 | 51,63 | -1,77% | 148.647,00 |
| 23.02.2024 | 52,55 | 53,20 | 52,16 | 52,56 | -0,03% | 136.414,00 |
| 22.02.2024 | 52,67 | 53,39 | 52,06 | 52,58 | -0,82% | 168.719,00 |
| 21.02.2024 | 52,86 | 53,43 | 52,44 | 53,01 | -0,19% | 119.605,00 |
| 20.02.2024 | 53,11 | 53,96 | 53,09 | 53,11 | -1,21% | 89.861,00 |
| 16.02.2024 | 53,51 | 54,17 | 52,57 | 53,76 | -0,35% | 274.857,00 |
| 15.02.2024 | 52,00 | 54,23 | 51,81 | 53,95 | 4,90% | 175.846,00 |
| 14.02.2024 | 51,92 | 51,96 | 50,60 | 51,43 | 0,53% | 185.540,00 |
| 13.02.2024 | 52,19 | 52,34 | 50,10 | 51,16 | -5,77% | 296.090,00 |
| 12.02.2024 | 53,15 | 54,99 | 53,08 | 54,29 | 2,55% | 255.283,00 |
| 09.02.2024 | 52,30 | 53,48 | 51,42 | 52,94 | 0,57% | 376.957,00 |
| 08.02.2024 | 53,12 | 53,63 | 52,26 | 52,64 | -1,20% | 228.503,00 |
| 07.02.2024 | 54,04 | 54,04 | 52,31 | 53,28 | -1,10% | 201.144,00 |
| 06.02.2024 | 54,90 | 55,74 | 53,40 | 53,87 | -1,52% | 156.663,00 |
| 05.02.2024 | 54,86 | 55,44 | 54,11 | 54,70 | -1,88% | 308.435,00 |
| 02.02.2024 | 53,61 | 56,42 | 53,61 | 55,75 | 2,16% | 545.245,00 |
| 01.02.2024 | 56,69 | 57,44 | 52,76 | 54,57 | -2,71% | 691.293,00 |
| 31.01.2024 | 58,90 | 59,68 | 55,93 | 56,09 | -6,16% | 431.351,00 |
| 30.01.2024 | 60,20 | 60,38 | 59,75 | 59,77 | -0,76% | 370.872,00 |
| 29.01.2024 | 59,66 | 60,33 | 59,33 | 60,23 | 1,41% | 509.822,00 |
| 26.01.2024 | 59,49 | 60,14 | 59,02 | 59,39 | 0,64% | 224.899,00 |
| 25.01.2024 | 60,87 | 60,99 | 58,78 | 59,01 | -1,58% | 264.491,00 |
| 24.01.2024 | 61,27 | 62,03 | 59,82 | 59,96 | -1,25% | 300.429,00 |
| 23.01.2024 | 62,48 | 62,48 | 60,51 | 60,72 | -1,76% | 320.357,00 |
| 22.01.2024 | 60,55 | 61,86 | 60,03 | 61,81 | 2,64% | 297.633,00 |
| 19.01.2024 | 62,99 | 62,99 | 58,98 | 60,22 | -1,33% | 380.033,00 |
| 18.01.2024 | 61,11 | 61,48 | 60,48 | 61,03 | 0,69% | 209.452,00 |
| 17.01.2024 | 60,04 | 61,56 | 58,31 | 60,61 | -0,92% | 171.984,00 |
| 16.01.2024 | 61,30 | 62,39 | 60,94 | 61,17 | -2,36% | 203.425,00 |
| 12.01.2024 | 64,00 | 64,68 | 61,93 | 62,65 | -0,98% | 125.916,00 |
| 11.01.2024 | 63,87 | 63,88 | 62,02 | 63,27 | -1,60% | 339.918,00 |
| 10.01.2024 | 63,64 | 64,35 | 63,02 | 64,30 | 0,56% | 135.532,00 |
| 09.01.2024 | 63,14 | 64,35 | 62,57 | 63,94 | -0,12% | 120.138,00 |
| 08.01.2024 | 63,69 | 64,16 | 63,36 | 64,02 | 0,53% | 178.754,00 |
| 05.01.2024 | 62,78 | 64,73 | 61,70 | 63,68 | 0,47% | 192.954,00 |
| 04.01.2024 | 62,93 | 63,83 | 62,75 | 63,38 | 1,18% | 162.038,00 |
| 03.01.2024 | 64,98 | 64,98 | 62,50 | 62,64 | -4,03% | 189.277,00 |
| 02.01.2024 | 65,12 | 66,65 | 64,96 | 65,27 | -0,82% | 151.531,00 |
| 29.12.2023 | 67,51 | 67,51 | 65,62 | 65,81 | -2,96% | 173.444,00 |
| 28.12.2023 | 67,14 | 68,10 | 66,75 | 67,82 | 0,13% | 145.787,00 |
| 27.12.2023 | 67,37 | 67,96 | 67,01 | 67,73 | 0,55% | 121.589,00 |
| 26.12.2023 | 66,43 | 67,70 | 65,88 | 67,36 | 2,12% | 131.187,00 |
| 22.12.2023 | 65,75 | 66,77 | 65,75 | 65,96 | 0,14% | 201.264,00 |
| 21.12.2023 | 65,82 | 66,03 | 64,87 | 65,87 | 1,62% | 159.868,00 |
| 20.12.2023 | 66,08 | 67,32 | 64,79 | 64,82 | -1,73% | 246.861,00 |
| 19.12.2023 | 65,08 | 66,36 | 65,08 | 65,96 | 1,60% | 247.659,00 |
| 18.12.2023 | 65,94 | 66,19 | 64,64 | 64,92 | -0,60% | 166.108,00 |
| 15.12.2023 | 67,44 | 67,44 | 65,04 | 65,31 | -1,60% | 1.090.115,00 |
| 14.12.2023 | 67,17 | 68,75 | 64,74 | 66,37 | 1,84% | 335.836,00 |
| 13.12.2023 | 61,18 | 65,28 | 60,86 | 65,17 | 6,94% | 254.527,00 |
| 12.12.2023 | 61,76 | 61,76 | 60,86 | 60,94 | -1,34% | 200.372,00 |
| 11.12.2023 | 61,51 | 62,03 | 61,20 | 61,77 | 0,28% | 150.604,00 |
| 08.12.2023 | 61,13 | 62,08 | 59,54 | 61,60 | 0,85% | 137.585,00 |
| 07.12.2023 | 60,05 | 61,08 | 59,35 | 61,08 | 2,04% | 91.996,00 |
| 06.12.2023 | 60,17 | 61,65 | 59,75 | 59,86 | 0,64% | 183.694,00 |
| 05.12.2023 | 59,37 | 60,19 | 58,57 | 59,48 | -0,63% | 246.395,00 |
| 04.12.2023 | 58,96 | 60,52 | 57,10 | 59,86 | 0,15% | 339.778,00 |
| 01.12.2023 | 56,60 | 60,82 | 55,79 | 59,77 | 4,69% | 322.180,00 |
| 30.11.2023 | 57,05 | 57,44 | 56,37 | 57,09 | 0,39% | 200.602,00 |
| 29.11.2023 | 55,98 | 57,81 | 55,98 | 56,87 | 2,45% | 207.296,00 |
| 28.11.2023 | 55,41 | 55,62 | 54,83 | 55,51 | 0,05% | 164.881,00 |
| 27.11.2023 | 55,34 | 55,54 | 54,99 | 55,48 | -0,38% | 155.517,00 |
| 24.11.2023 | 55,66 | 56,02 | 55,10 | 55,69 | 0,27% | 62.072,00 |