56,200$
0,41%
Echtzeit-Aktienkurs International Bancshares Corp
Bid:
Ask:
Aktienkurse zur International Bancshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 55,97 | 56,80 | 55,94 | 56,15 | 0,32% | 158.049,00 |
| 25.04.2024 | 55,82 | 56,13 | 55,10 | 55,97 | -0,52% | 171.173,00 |
| 24.04.2024 | 55,59 | 56,55 | 55,48 | 56,26 | 0,19% | 176.869,00 |
| 23.04.2024 | 55,28 | 56,46 | 54,77 | 56,16 | 1,56% | 140.824,00 |
| 22.04.2024 | 54,70 | 55,86 | 54,53 | 55,29 | 1,60% | 153.143,00 |
| 19.04.2024 | 52,28 | 54,52 | 52,28 | 54,42 | 3,58% | 450.212,00 |
| 18.04.2024 | 52,54 | 53,08 | 52,20 | 52,54 | 0,69% | 122.777,00 |
| 17.04.2024 | 53,07 | 53,21 | 52,13 | 52,18 | -0,67% | 198.577,00 |
| 16.04.2024 | 52,34 | 52,85 | 51,80 | 52,53 | -0,28% | 173.265,00 |
| 15.04.2024 | 52,89 | 53,35 | 52,19 | 52,68 | 0,38% | 226.341,00 |
| 12.04.2024 | 52,72 | 53,15 | 52,20 | 52,48 | -1,33% | 191.958,00 |
| 11.04.2024 | 53,82 | 53,82 | 52,76 | 53,19 | -0,08% | 123.913,00 |
| 10.04.2024 | 54,63 | 54,63 | 52,67 | 53,23 | -4,52% | 244.284,00 |
| 09.04.2024 | 56,00 | 56,53 | 55,54 | 55,75 | -0,43% | 151.735,00 |
| 08.04.2024 | 55,77 | 56,14 | 55,64 | 55,99 | 1,05% | 104.313,00 |
| 05.04.2024 | 54,84 | 55,59 | 54,72 | 55,41 | 0,86% | 165.310,00 |
| 04.04.2024 | 55,19 | 55,94 | 54,71 | 54,94 | 0,84% | 142.702,00 |
| 03.04.2024 | 54,08 | 54,92 | 53,99 | 54,48 | -0,09% | 146.646,00 |
| 02.04.2024 | 55,15 | 55,89 | 54,01 | 54,53 | -2,36% | 239.950,00 |
| 01.04.2024 | 56,17 | 56,38 | 55,37 | 55,85 | -0,52% | 202.782,00 |
| 28.03.2024 | 56,00 | 56,51 | 55,62 | 56,14 | 0,43% | 373.545,00 |
| 27.03.2024 | 54,14 | 55,90 | 54,14 | 55,90 | 3,79% | 137.095,00 |
| 26.03.2024 | 54,85 | 54,85 | 53,73 | 53,86 | -1,03% | 179.025,00 |
| 25.03.2024 | 54,72 | 54,89 | 54,08 | 54,42 | -0,27% | 131.074,00 |
| 22.03.2024 | 56,01 | 56,01 | 54,52 | 54,57 | -2,55% | 151.921,00 |
| 21.03.2024 | 55,45 | 56,26 | 55,45 | 56,00 | 1,39% | 196.555,00 |
| 20.03.2024 | 53,13 | 55,56 | 52,90 | 55,23 | 3,54% | 315.118,00 |
| 19.03.2024 | 52,59 | 53,56 | 52,59 | 53,34 | 1,54% | 179.255,00 |
| 18.03.2024 | 53,42 | 53,53 | 52,50 | 52,53 | -1,67% | 207.958,00 |
| 15.03.2024 | 52,65 | 53,96 | 52,65 | 53,42 | 0,87% | 1.477.285,00 |
| 14.03.2024 | 53,18 | 53,86 | 52,50 | 52,96 | -0,86% | 244.900,00 |
| 13.03.2024 | 53,76 | 54,53 | 53,13 | 53,42 | -0,87% | 179.148,00 |
| 12.03.2024 | 53,87 | 54,30 | 53,45 | 53,89 | -0,44% | 135.140,00 |
| 11.03.2024 | 53,82 | 54,53 | 53,80 | 54,13 | 0,50% | 224.683,00 |
| 08.03.2024 | 54,91 | 55,21 | 53,86 | 53,86 | -0,52% | 184.667,00 |
| 07.03.2024 | 54,80 | 55,24 | 53,61 | 54,14 | -0,02% | 207.871,00 |
| 06.03.2024 | 54,92 | 55,18 | 53,09 | 54,15 | -0,90% | 217.720,00 |
| 05.03.2024 | 52,21 | 54,69 | 52,21 | 54,64 | 4,20% | 242.963,00 |
| 04.03.2024 | 51,99 | 53,39 | 51,99 | 52,44 | 2,14% | 206.637,00 |
| 01.03.2024 | 51,62 | 51,76 | 50,77 | 51,34 | -0,96% | 292.683,00 |
| 29.02.2024 | 52,02 | 52,79 | 51,57 | 51,84 | 1,49% | 138.386,00 |
| 28.02.2024 | 51,03 | 51,74 | 50,84 | 51,08 | -0,80% | 183.300,00 |
| 27.02.2024 | 51,80 | 52,21 | 50,81 | 51,49 | 0,57% | 117.139,00 |
| 26.02.2024 | 51,38 | 51,89 | 50,79 | 51,20 | -1,20% | 209.885,00 |
| 23.02.2024 | 51,73 | 52,66 | 48,85 | 51,82 | 0,10% | 151.641,00 |
| 22.02.2024 | 51,02 | 51,93 | 50,90 | 51,77 | 0,98% | 173.150,00 |
| 21.02.2024 | 51,22 | 51,32 | 50,73 | 51,27 | 0,04% | 185.111,00 |
| 20.02.2024 | 51,44 | 52,09 | 51,00 | 51,25 | -1,71% | 160.806,00 |
| 16.02.2024 | 52,86 | 52,93 | 52,12 | 52,14 | -2,36% | 304.570,00 |
| 15.02.2024 | 52,57 | 53,78 | 52,25 | 53,40 | 2,35% | 138.580,00 |
| 14.02.2024 | 51,87 | 52,60 | 51,05 | 52,18 | 0,45% | 118.577,00 |
| 13.02.2024 | 53,26 | 53,91 | 51,14 | 51,94 | -5,18% | 339.079,00 |
| 12.02.2024 | 53,55 | 55,29 | 53,55 | 54,78 | 2,05% | 133.023,00 |
| 09.02.2024 | 52,97 | 53,83 | 52,29 | 53,68 | 1,65% | 152.381,00 |
| 08.02.2024 | 52,41 | 53,02 | 52,16 | 52,81 | 0,61% | 130.440,00 |
| 07.02.2024 | 52,54 | 53,17 | 51,43 | 52,49 | 0,08% | 161.218,00 |
| 06.02.2024 | 52,29 | 52,82 | 51,73 | 52,45 | -0,10% | 123.731,00 |
| 05.02.2024 | 52,73 | 52,96 | 51,98 | 52,50 | -1,65% | 110.555,00 |
| 02.02.2024 | 51,81 | 53,72 | 51,52 | 53,38 | 1,08% | 261.269,00 |
| 01.02.2024 | 53,25 | 53,98 | 50,52 | 52,81 | -0,13% | 230.412,00 |
| 31.01.2024 | 54,46 | 55,08 | 52,74 | 52,88 | -4,17% | 216.454,00 |
| 30.01.2024 | 54,66 | 55,37 | 54,57 | 55,18 | 0,42% | 91.722,00 |
| 29.01.2024 | 54,32 | 54,95 | 54,11 | 54,95 | 1,16% | 83.899,00 |
| 26.01.2024 | 54,30 | 54,76 | 53,89 | 54,32 | 0,69% | 101.202,00 |
| 25.01.2024 | 54,56 | 54,67 | 53,09 | 53,95 | 0,09% | 108.224,00 |
| 24.01.2024 | 54,11 | 54,94 | 53,66 | 53,90 | 0,13% | 125.910,00 |
| 23.01.2024 | 54,82 | 54,82 | 53,74 | 53,83 | -1,03% | 276.910,00 |
| 22.01.2024 | 53,34 | 54,53 | 53,04 | 54,39 | 2,89% | 157.460,00 |
| 19.01.2024 | 51,76 | 53,00 | 51,27 | 52,86 | 2,68% | 199.472,00 |
| 18.01.2024 | 51,56 | 51,67 | 51,00 | 51,48 | 0,33% | 164.489,00 |
| 17.01.2024 | 50,61 | 51,62 | 49,57 | 51,31 | -0,29% | 115.521,00 |
| 16.01.2024 | 51,89 | 52,25 | 51,36 | 51,46 | -2,20% | 157.829,00 |
| 12.01.2024 | 53,22 | 53,41 | 52,00 | 52,62 | -0,04% | 256.112,00 |
| 11.01.2024 | 52,25 | 52,97 | 51,58 | 52,64 | -0,13% | 223.628,00 |
| 10.01.2024 | 51,79 | 52,76 | 51,64 | 52,71 | 1,35% | 126.044,00 |
| 09.01.2024 | 51,60 | 52,58 | 51,28 | 52,01 | -0,38% | 135.752,00 |
| 08.01.2024 | 51,64 | 52,25 | 51,34 | 52,21 | 1,05% | 92.599,00 |
| 05.01.2024 | 51,44 | 52,32 | 51,37 | 51,67 | -0,42% | 217.843,00 |
| 04.01.2024 | 52,21 | 52,82 | 51,76 | 51,89 | -0,12% | 158.570,00 |
| 03.01.2024 | 53,75 | 53,75 | 51,92 | 51,95 | -3,64% | 187.224,00 |
| 02.01.2024 | 53,89 | 54,45 | 53,48 | 53,91 | -0,75% | 407.762,00 |
| 29.12.2023 | 54,62 | 54,72 | 53,93 | 54,32 | -0,57% | 319.634,00 |
| 28.12.2023 | 54,34 | 54,63 | 54,12 | 54,63 | 0,35% | 170.476,00 |
| 27.12.2023 | 53,97 | 54,53 | 53,90 | 54,44 | 0,83% | 153.874,00 |
| 26.12.2023 | 52,69 | 54,12 | 52,69 | 53,99 | 2,60% | 215.256,00 |
| 22.12.2023 | 52,28 | 53,02 | 52,24 | 52,62 | 1,52% | 195.002,00 |
| 21.12.2023 | 51,55 | 51,89 | 51,14 | 51,83 | 1,45% | 295.493,00 |
| 20.12.2023 | 51,90 | 53,01 | 51,00 | 51,09 | -1,98% | 256.549,00 |
| 19.12.2023 | 51,05 | 52,18 | 50,34 | 52,12 | 2,52% | 232.574,00 |
| 18.12.2023 | 51,41 | 51,55 | 50,65 | 50,84 | -0,39% | 244.375,00 |
| 15.12.2023 | 52,37 | 52,56 | 50,92 | 51,04 | -1,87% | 1.135.323,00 |
| 14.12.2023 | 51,92 | 52,62 | 51,14 | 52,01 | 2,42% | 342.132,00 |
| 13.12.2023 | 49,34 | 51,19 | 49,32 | 50,78 | 3,13% | 634.683,00 |
| 12.12.2023 | 49,25 | 49,52 | 48,99 | 49,24 | -0,28% | 150.777,00 |
| 11.12.2023 | 48,75 | 49,63 | 48,62 | 49,38 | 1,29% | 136.784,00 |
| 08.12.2023 | 49,30 | 49,61 | 48,14 | 48,75 | -1,14% | 271.503,00 |
| 07.12.2023 | 49,00 | 49,37 | 48,84 | 49,31 | 0,74% | 257.376,00 |
| 06.12.2023 | 48,65 | 49,84 | 48,62 | 48,95 | 1,39% | 243.802,00 |
| 05.12.2023 | 48,31 | 48,89 | 47,88 | 48,28 | -0,19% | 179.447,00 |
| 04.12.2023 | 46,60 | 48,67 | 46,60 | 48,37 | 3,60% | 258.299,00 |