25,570$
1,47%
Echtzeit-Aktienkurs Independent Bank Corp
Bid:
Ask:
Aktienkurse zur Independent Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 25,25 | 25,57 | 25,25 | 25,57 | 1,47% | 1.148,00 |
| 03.05.2024 | 25,28 | 25,52 | 25,12 | 25,20 | 0,64% | 101.728,00 |
| 02.05.2024 | 25,06 | 25,06 | 24,77 | 25,04 | 0,20% | 77.525,00 |
| 01.05.2024 | 25,02 | 25,55 | 24,99 | 24,99 | 0,73% | 90.853,00 |
| 30.04.2024 | 24,71 | 24,97 | 24,57 | 24,81 | -0,72% | 64.158,00 |
| 29.04.2024 | 25,00 | 25,18 | 24,95 | 24,99 | 0,00% | 44.795,00 |
| 26.04.2024 | 25,27 | 25,71 | 24,94 | 24,99 | -0,72% | 54.982,00 |
| 25.04.2024 | 25,66 | 25,67 | 24,99 | 25,17 | 0,20% | 153.693,00 |
| 24.04.2024 | 25,01 | 25,25 | 24,69 | 25,12 | -0,67% | 84.321,00 |
| 23.04.2024 | 24,55 | 25,39 | 24,55 | 25,29 | 3,27% | 46.378,00 |
| 22.04.2024 | 24,32 | 24,65 | 24,30 | 24,49 | 0,53% | 47.384,00 |
| 19.04.2024 | 23,43 | 24,36 | 23,43 | 24,36 | 3,35% | 54.515,00 |
| 18.04.2024 | 23,18 | 23,63 | 23,18 | 23,57 | 1,64% | 39.636,00 |
| 17.04.2024 | 23,44 | 23,73 | 23,14 | 23,19 | -0,26% | 38.832,00 |
| 16.04.2024 | 22,90 | 23,33 | 22,76 | 23,25 | 0,58% | 47.369,00 |
| 15.04.2024 | 23,49 | 23,59 | 22,81 | 23,12 | -0,71% | 125.765,00 |
| 12.04.2024 | 23,20 | 23,43 | 23,11 | 23,28 | -0,50% | 55.650,00 |
| 11.04.2024 | 23,26 | 23,65 | 23,00 | 23,40 | 0,68% | 40.486,00 |
| 10.04.2024 | 23,86 | 23,86 | 22,95 | 23,24 | -5,16% | 44.798,00 |
| 09.04.2024 | 24,60 | 24,69 | 24,35 | 24,51 | -0,22% | 23.134,00 |
| 08.04.2024 | 24,44 | 24,77 | 24,27 | 24,56 | 0,66% | 33.968,00 |
| 05.04.2024 | 24,13 | 24,50 | 24,13 | 24,40 | 0,87% | 83.734,00 |
| 04.04.2024 | 24,50 | 24,78 | 23,54 | 24,19 | 0,12% | 36.267,00 |
| 03.04.2024 | 24,04 | 24,23 | 24,00 | 24,16 | 0,00% | 26.385,00 |
| 02.04.2024 | 24,26 | 24,50 | 24,10 | 24,16 | -1,87% | 22.588,00 |
| 01.04.2024 | 25,25 | 25,32 | 24,58 | 24,62 | -2,88% | 61.516,00 |
| 28.03.2024 | 25,02 | 25,43 | 24,72 | 25,35 | 1,12% | 101.740,00 |
| 27.03.2024 | 24,21 | 25,07 | 24,21 | 25,07 | 3,77% | 51.921,00 |
| 26.03.2024 | 24,64 | 24,64 | 24,12 | 24,16 | -1,11% | 29.949,00 |
| 25.03.2024 | 24,33 | 24,61 | 24,26 | 24,43 | 0,83% | 59.332,00 |
| 22.03.2024 | 24,69 | 24,90 | 24,19 | 24,23 | -1,94% | 45.471,00 |
| 21.03.2024 | 24,56 | 24,85 | 24,53 | 24,71 | 0,98% | 46.094,00 |
| 20.03.2024 | 23,44 | 24,72 | 23,28 | 24,47 | 3,91% | 41.608,00 |
| 19.03.2024 | 23,53 | 23,80 | 23,44 | 23,55 | 0,13% | 58.146,00 |
| 18.03.2024 | 23,99 | 24,25 | 23,31 | 23,52 | -1,84% | 52.662,00 |
| 15.03.2024 | 23,51 | 24,39 | 23,45 | 23,96 | 1,61% | 200.524,00 |
| 14.03.2024 | 24,24 | 24,24 | 23,45 | 23,58 | -2,72% | 35.912,00 |
| 13.03.2024 | 24,31 | 24,70 | 24,11 | 24,24 | -0,57% | 52.070,00 |
| 12.03.2024 | 24,40 | 24,47 | 24,05 | 24,38 | -0,53% | 56.048,00 |
| 11.03.2024 | 24,51 | 24,72 | 24,35 | 24,51 | -0,53% | 34.424,00 |
| 08.03.2024 | 25,01 | 25,28 | 24,62 | 24,64 | -0,48% | 42.169,00 |
| 07.03.2024 | 25,03 | 25,23 | 24,57 | 24,76 | 0,16% | 42.040,00 |
| 06.03.2024 | 24,66 | 25,11 | 24,05 | 24,72 | 0,45% | 70.778,00 |
| 05.03.2024 | 24,21 | 24,88 | 23,84 | 24,61 | 1,19% | 40.045,00 |
| 04.03.2024 | 24,25 | 24,92 | 24,18 | 24,32 | -0,12% | 36.427,00 |
| 01.03.2024 | 24,29 | 24,41 | 23,70 | 24,35 | -0,29% | 86.712,00 |
| 29.02.2024 | 24,38 | 24,62 | 24,17 | 24,42 | 2,15% | 51.916,00 |
| 28.02.2024 | 23,99 | 24,16 | 23,86 | 23,91 | -1,38% | 55.310,00 |
| 27.02.2024 | 24,12 | 24,53 | 23,50 | 24,24 | 1,17% | 68.142,00 |
| 26.02.2024 | 24,00 | 24,34 | 23,73 | 23,96 | -1,03% | 61.462,00 |
| 23.02.2024 | 24,60 | 24,62 | 24,21 | 24,21 | -1,43% | 49.341,00 |
| 22.02.2024 | 24,48 | 24,75 | 24,10 | 24,56 | 0,14% | 157.070,00 |
| 21.02.2024 | 24,66 | 24,66 | 24,35 | 24,53 | -0,51% | 59.945,00 |
| 20.02.2024 | 24,72 | 25,14 | 24,55 | 24,65 | -1,44% | 43.836,00 |
| 16.02.2024 | 25,28 | 25,30 | 24,83 | 25,01 | -1,84% | 92.955,00 |
| 15.02.2024 | 24,45 | 25,64 | 24,45 | 25,48 | 5,35% | 121.317,00 |
| 14.02.2024 | 24,14 | 24,29 | 23,92 | 24,19 | 1,53% | 57.337,00 |
| 13.02.2024 | 24,40 | 24,85 | 23,65 | 23,82 | -5,10% | 106.097,00 |
| 12.02.2024 | 24,71 | 25,42 | 24,66 | 25,10 | 1,95% | 74.767,00 |
| 09.02.2024 | 24,22 | 24,68 | 23,81 | 24,62 | 1,78% | 63.255,00 |
| 08.02.2024 | 24,22 | 24,56 | 23,84 | 24,19 | -0,78% | 73.278,00 |
| 07.02.2024 | 24,14 | 24,59 | 23,53 | 24,38 | 1,50% | 124.587,00 |
| 06.02.2024 | 24,47 | 24,66 | 22,80 | 24,02 | -1,96% | 60.486,00 |
| 05.02.2024 | 24,54 | 24,80 | 24,41 | 24,50 | -1,29% | 58.687,00 |
| 02.02.2024 | 24,49 | 24,91 | 24,49 | 24,82 | -1,39% | 90.853,00 |
| 01.02.2024 | 25,52 | 26,10 | 24,56 | 25,17 | -1,06% | 63.509,00 |
| 31.01.2024 | 26,59 | 26,71 | 25,35 | 25,44 | -5,78% | 145.268,00 |
| 30.01.2024 | 26,36 | 27,39 | 26,36 | 27,00 | 2,70% | 143.675,00 |
| 29.01.2024 | 25,73 | 26,30 | 25,70 | 26,29 | 1,74% | 172.267,00 |
| 26.01.2024 | 26,05 | 26,67 | 25,76 | 25,84 | 0,31% | 63.771,00 |
| 25.01.2024 | 26,57 | 26,57 | 24,12 | 25,76 | -3,48% | 138.048,00 |
| 24.01.2024 | 26,65 | 27,08 | 26,25 | 26,69 | 1,64% | 80.778,00 |
| 23.01.2024 | 26,80 | 26,80 | 26,09 | 26,26 | -1,28% | 63.458,00 |
| 22.01.2024 | 25,98 | 26,60 | 25,98 | 26,60 | 3,14% | 119.176,00 |
| 19.01.2024 | 25,32 | 25,94 | 25,02 | 25,79 | 2,50% | 69.567,00 |
| 18.01.2024 | 25,02 | 25,19 | 24,82 | 25,16 | 0,82% | 61.130,00 |
| 17.01.2024 | 24,52 | 25,02 | 24,52 | 24,96 | 0,30% | 68.616,00 |
| 16.01.2024 | 24,87 | 25,16 | 24,45 | 24,88 | -1,39% | 124.968,00 |
| 12.01.2024 | 25,46 | 25,57 | 24,80 | 25,23 | -0,32% | 74.043,00 |
| 11.01.2024 | 25,41 | 25,41 | 25,00 | 25,31 | -0,82% | 69.137,00 |
| 10.01.2024 | 25,29 | 25,54 | 25,12 | 25,52 | 0,20% | 75.401,00 |
| 09.01.2024 | 25,38 | 25,61 | 25,00 | 25,47 | -0,97% | 66.973,00 |
| 08.01.2024 | 25,26 | 25,74 | 25,11 | 25,72 | 1,22% | 58.004,00 |
| 05.01.2024 | 25,35 | 25,86 | 25,02 | 25,41 | -0,27% | 107.059,00 |
| 04.01.2024 | 25,38 | 25,71 | 25,32 | 25,48 | 0,51% | 48.090,00 |
| 03.01.2024 | 25,65 | 26,63 | 25,16 | 25,35 | -1,55% | 56.425,00 |
| 02.01.2024 | 25,83 | 26,26 | 25,55 | 25,75 | -1,04% | 66.547,00 |
| 29.12.2023 | 26,71 | 26,73 | 26,01 | 26,02 | -2,36% | 53.073,00 |
| 28.12.2023 | 26,67 | 26,99 | 26,55 | 26,65 | -0,71% | 46.483,00 |
| 27.12.2023 | 26,58 | 26,90 | 26,43 | 26,84 | 0,83% | 59.198,00 |
| 26.12.2023 | 26,47 | 26,76 | 26,26 | 26,62 | 1,18% | 48.965,00 |
| 22.12.2023 | 26,22 | 26,58 | 26,12 | 26,31 | 1,39% | 115.027,00 |
| 21.12.2023 | 25,79 | 26,02 | 25,47 | 25,95 | 1,72% | 101.307,00 |
| 20.12.2023 | 25,57 | 26,48 | 25,47 | 25,51 | 0,00% | 78.653,00 |
| 19.12.2023 | 24,64 | 25,54 | 24,64 | 25,51 | 3,45% | 76.151,00 |
| 18.12.2023 | 24,90 | 24,95 | 24,22 | 24,66 | -0,12% | 47.028,00 |
| 15.12.2023 | 25,08 | 25,62 | 24,60 | 24,69 | -1,63% | 236.152,00 |
| 14.12.2023 | 25,26 | 25,89 | 24,74 | 25,10 | 2,45% | 97.585,00 |
| 13.12.2023 | 23,30 | 24,51 | 23,02 | 24,50 | 6,06% | 168.160,00 |
| 12.12.2023 | 23,52 | 23,52 | 23,08 | 23,10 | -1,53% | 46.312,00 |