40,360$
3,94%
Echtzeit-Aktienkurs Independent Bank Group
Bid:
Ask:
Aktienkurse zur Independent Bank Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 39,73 | 40,39 | 39,30 | 40,31 | 3,81% | 280.668,00 |
| 02.05.2024 | 38,25 | 39,00 | 37,87 | 38,83 | 3,19% | 292.932,00 |
| 01.05.2024 | 37,13 | 38,51 | 36,47 | 37,63 | 1,16% | 299.294,00 |
| 30.04.2024 | 37,95 | 38,43 | 36,71 | 37,20 | -2,85% | 124.764,00 |
| 29.04.2024 | 39,34 | 39,95 | 38,22 | 38,29 | -2,67% | 198.205,00 |
| 26.04.2024 | 39,21 | 40,11 | 38,91 | 39,34 | 0,20% | 153.835,00 |
| 25.04.2024 | 40,41 | 40,41 | 39,14 | 39,26 | -3,82% | 242.851,00 |
| 24.04.2024 | 39,26 | 41,23 | 39,07 | 40,82 | 0,70% | 300.968,00 |
| 23.04.2024 | 44,33 | 44,33 | 39,51 | 40,54 | -3,44% | 385.013,00 |
| 22.04.2024 | 41,61 | 42,92 | 41,54 | 41,98 | 0,91% | 386.676,00 |
| 19.04.2024 | 39,92 | 41,71 | 39,91 | 41,60 | 3,69% | 219.598,00 |
| 18.04.2024 | 39,44 | 40,31 | 39,28 | 40,12 | 1,44% | 182.112,00 |
| 17.04.2024 | 39,50 | 40,01 | 39,30 | 39,55 | 0,94% | 154.415,00 |
| 16.04.2024 | 39,85 | 39,98 | 39,17 | 39,18 | -2,85% | 106.798,00 |
| 15.04.2024 | 40,80 | 41,27 | 39,70 | 40,33 | -0,54% | 178.221,00 |
| 12.04.2024 | 40,29 | 40,75 | 40,13 | 40,55 | -0,37% | 111.517,00 |
| 11.04.2024 | 40,88 | 41,12 | 39,95 | 40,70 | 0,05% | 83.125,00 |
| 10.04.2024 | 41,71 | 41,75 | 40,26 | 40,68 | -6,03% | 176.770,00 |
| 09.04.2024 | 42,88 | 43,37 | 42,79 | 43,29 | 1,83% | 78.984,00 |
| 08.04.2024 | 42,73 | 43,09 | 42,48 | 42,51 | 0,35% | 79.870,00 |
| 05.04.2024 | 42,18 | 42,61 | 42,11 | 42,36 | -0,84% | 131.611,00 |
| 04.04.2024 | 43,34 | 44,05 | 42,58 | 42,72 | -0,19% | 173.498,00 |
| 03.04.2024 | 42,56 | 43,09 | 42,34 | 42,80 | -0,26% | 157.612,00 |
| 02.04.2024 | 43,32 | 43,48 | 42,66 | 42,91 | -2,41% | 146.684,00 |
| 01.04.2024 | 45,40 | 45,42 | 43,91 | 43,97 | -3,68% | 239.338,00 |
| 28.03.2024 | 45,60 | 46,52 | 45,39 | 45,65 | -0,28% | 210.553,00 |
| 27.03.2024 | 44,18 | 45,80 | 44,18 | 45,78 | 4,82% | 252.708,00 |
| 26.03.2024 | 44,36 | 44,36 | 43,50 | 43,68 | -0,42% | 95.233,00 |
| 25.03.2024 | 43,98 | 44,70 | 43,82 | 43,86 | 0,18% | 113.858,00 |
| 22.03.2024 | 45,27 | 45,38 | 43,75 | 43,78 | -3,83% | 162.323,00 |
| 21.03.2024 | 45,02 | 45,88 | 44,92 | 45,53 | 2,28% | 176.641,00 |
| 20.03.2024 | 42,16 | 45,06 | 42,06 | 44,51 | 4,88% | 129.743,00 |
| 19.03.2024 | 42,04 | 43,19 | 42,04 | 42,44 | 0,86% | 157.154,00 |
| 18.03.2024 | 42,38 | 42,99 | 41,85 | 42,08 | -0,38% | 157.144,00 |
| 15.03.2024 | 42,33 | 43,25 | 42,18 | 42,24 | -0,78% | 441.406,00 |
| 14.03.2024 | 44,05 | 44,62 | 42,46 | 42,57 | -4,12% | 323.634,00 |
| 13.03.2024 | 44,42 | 45,26 | 44,25 | 44,40 | -0,49% | 474.268,00 |
| 12.03.2024 | 44,98 | 45,03 | 44,16 | 44,62 | -1,44% | 146.082,00 |
| 11.03.2024 | 45,46 | 46,04 | 45,27 | 45,27 | -0,40% | 216.131,00 |
| 08.03.2024 | 45,73 | 46,13 | 45,05 | 45,45 | 1,04% | 161.131,00 |
| 07.03.2024 | 46,00 | 46,53 | 44,65 | 44,98 | -0,73% | 173.305,00 |
| 06.03.2024 | 45,29 | 46,01 | 43,76 | 45,31 | 0,20% | 231.420,00 |
| 05.03.2024 | 42,43 | 45,34 | 42,35 | 45,22 | 5,58% | 237.262,00 |
| 04.03.2024 | 43,16 | 43,98 | 42,33 | 42,83 | -1,18% | 192.604,00 |
| 01.03.2024 | 43,42 | 43,80 | 42,11 | 43,34 | -0,98% | 157.289,00 |
| 29.02.2024 | 43,87 | 44,35 | 43,13 | 43,77 | 2,05% | 161.600,00 |
| 28.02.2024 | 43,02 | 43,75 | 42,84 | 42,89 | -1,63% | 135.624,00 |
| 27.02.2024 | 44,00 | 45,05 | 43,48 | 43,60 | -0,05% | 122.300,00 |
| 26.02.2024 | 44,01 | 44,50 | 43,35 | 43,62 | -1,40% | 106.344,00 |
| 23.02.2024 | 44,19 | 45,05 | 43,58 | 44,24 | 0,25% | 130.615,00 |
| 22.02.2024 | 44,55 | 44,94 | 44,11 | 44,13 | -1,25% | 179.743,00 |
| 21.02.2024 | 44,81 | 44,93 | 44,31 | 44,69 | -0,42% | 129.170,00 |
| 20.02.2024 | 44,97 | 45,65 | 44,73 | 44,88 | -1,97% | 127.109,00 |
| 16.02.2024 | 46,70 | 46,98 | 45,70 | 45,78 | -2,93% | 163.686,00 |
| 15.02.2024 | 45,73 | 47,71 | 45,73 | 47,16 | 4,43% | 219.488,00 |
| 14.02.2024 | 45,46 | 45,46 | 44,22 | 45,16 | 1,26% | 160.981,00 |
| 13.02.2024 | 44,25 | 46,27 | 43,88 | 44,60 | -3,78% | 422.955,00 |
| 12.02.2024 | 45,48 | 46,99 | 45,48 | 46,35 | 2,27% | 203.691,00 |
| 09.02.2024 | 44,55 | 45,39 | 43,74 | 45,32 | 1,64% | 200.833,00 |
| 08.02.2024 | 44,15 | 44,66 | 43,57 | 44,59 | 0,97% | 300.197,00 |
| 07.02.2024 | 44,95 | 44,95 | 43,40 | 44,16 | -1,47% | 338.085,00 |
| 06.02.2024 | 44,77 | 45,69 | 44,28 | 44,82 | -0,13% | 340.117,00 |
| 05.02.2024 | 44,94 | 45,32 | 44,27 | 44,88 | -1,47% | 261.294,00 |
| 02.02.2024 | 44,98 | 45,93 | 44,52 | 45,55 | -1,15% | 322.964,00 |
| 01.02.2024 | 48,91 | 48,93 | 44,84 | 46,08 | -4,69% | 394.934,00 |
| 31.01.2024 | 50,21 | 50,21 | 48,24 | 48,35 | -5,90% | 440.744,00 |
| 30.01.2024 | 52,07 | 52,42 | 50,29 | 51,38 | -1,80% | 106.779,00 |
| 29.01.2024 | 51,46 | 52,43 | 51,09 | 52,32 | 1,85% | 163.823,00 |
| 26.01.2024 | 51,06 | 51,47 | 50,42 | 51,37 | 1,68% | 133.224,00 |
| 25.01.2024 | 51,82 | 52,25 | 49,85 | 50,52 | -0,92% | 393.533,00 |
| 24.01.2024 | 51,46 | 52,55 | 50,50 | 50,99 | 0,02% | 237.715,00 |
| 23.01.2024 | 51,00 | 52,25 | 49,65 | 50,98 | -3,85% | 948.214,00 |
| 22.01.2024 | 51,66 | 53,13 | 50,65 | 53,02 | 4,08% | 269.031,00 |
| 19.01.2024 | 49,92 | 51,00 | 49,35 | 50,94 | 2,66% | 153.249,00 |
| 18.01.2024 | 49,65 | 49,85 | 48,31 | 49,62 | 1,04% | 209.063,00 |
| 17.01.2024 | 48,45 | 49,82 | 48,05 | 49,11 | -0,99% | 151.854,00 |
| 16.01.2024 | 50,12 | 50,62 | 49,59 | 49,60 | -2,38% | 310.165,00 |
| 12.01.2024 | 51,78 | 52,25 | 50,19 | 50,81 | -1,11% | 232.651,00 |
| 11.01.2024 | 50,46 | 51,43 | 49,64 | 51,38 | 0,43% | 226.612,00 |
| 10.01.2024 | 50,60 | 51,18 | 50,36 | 51,16 | 0,39% | 136.891,00 |
| 09.01.2024 | 50,51 | 51,14 | 50,18 | 50,96 | -0,95% | 145.254,00 |
| 08.01.2024 | 50,06 | 51,48 | 50,00 | 51,45 | 2,27% | 138.968,00 |
| 05.01.2024 | 51,60 | 51,77 | 50,08 | 50,31 | 0,96% | 170.729,00 |
| 04.01.2024 | 50,09 | 50,63 | 49,50 | 49,83 | -0,20% | 177.647,00 |
| 03.01.2024 | 50,84 | 51,53 | 49,57 | 49,93 | -2,63% | 240.500,00 |
| 02.01.2024 | 50,44 | 52,57 | 49,92 | 51,28 | 0,79% | 246.862,00 |
| 29.12.2023 | 52,07 | 52,69 | 50,80 | 50,88 | -2,79% | 197.093,00 |
| 28.12.2023 | 52,54 | 53,25 | 51,75 | 52,34 | -1,06% | 170.220,00 |
| 27.12.2023 | 52,84 | 53,04 | 51,60 | 52,90 | 0,69% | 219.128,00 |
| 26.12.2023 | 51,95 | 52,97 | 51,44 | 52,54 | 1,51% | 187.903,00 |
| 22.12.2023 | 50,94 | 51,93 | 50,36 | 51,76 | 2,47% | 243.161,00 |
| 21.12.2023 | 49,89 | 50,67 | 48,67 | 50,51 | 2,33% | 227.063,00 |
| 20.12.2023 | 49,92 | 51,04 | 49,28 | 49,36 | -0,90% | 286.531,00 |
| 19.12.2023 | 49,08 | 50,31 | 47,55 | 49,81 | 1,76% | 339.654,00 |
| 18.12.2023 | 49,56 | 49,92 | 48,80 | 48,95 | 0,10% | 339.634,00 |
| 15.12.2023 | 48,81 | 49,86 | 48,23 | 48,90 | 0,00% | 749.924,00 |
| 14.12.2023 | 48,41 | 50,34 | 48,27 | 48,90 | 4,09% | 500.007,00 |
| 13.12.2023 | 43,21 | 46,98 | 43,03 | 46,98 | 8,65% | 504.541,00 |
| 12.12.2023 | 43,10 | 44,28 | 42,80 | 43,24 | -0,02% | 300.895,00 |
| 11.12.2023 | 43,01 | 43,46 | 42,51 | 43,25 | 0,89% | 184.630,00 |