Holen Sie sich die Stockscreener-App
37.72
1.75%
0.65
Handel nachbörslich:
37.72
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Independent Bank Corporation Ionia Mi-Aktien (IBCP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-21 | $38.04 | $37.20 | $0.84 | 58,649.0 | +1.75% |
| 2024-11-20 | $37.34 | $36.54 | $0.80 | 56,338.0 | -0.59% |
| 2024-11-19 | $37.37 | $36.24 | $1.13 | 44,362.0 | +0.78% |
| 2024-11-18 | $37.90 | $36.98 | $0.92 | 55,440.0 | -1.96% |
| 2024-11-15 | $38.59 | $37.13 | $1.46 | 72,317.0 | -0.47% |
| 2024-11-14 | $38.45 | $37.68 | $0.77 | 61,299.0 | -0.60% |
| 2024-11-13 | $39.46 | $38.01 | $1.45 | 90,390.0 | -0.99% |
| 2024-11-12 | $39.52 | $38.43 | $1.09 | 87,493.0 | -1.18% |
| 2024-11-11 | $39.16 | $37.88 | $1.28 | 66,264.0 | +4.31% |
| 2024-11-08 | $37.70 | $36.57 | $1.13 | 66,317.0 | +1.69% |
| 2024-11-07 | $37.91 | $36.41 | $1.49 | 133,091.0 | -3.72% |
| 2024-11-06 | $38.24 | $35.43 | $2.81 | 316,035.0 | +15.10% |
| 2024-11-05 | $33.20 | $31.79 | $1.41 | 108,455.0 | +1.38% |
| 2024-11-04 | $32.98 | $32.21 | $0.77 | 61,075.0 | -0.55% |
| 2024-11-01 | $33.24 | $32.48 | $0.755 | 78,067.0 | +0.37% |
| 2024-10-31 | $33.68 | $32.78 | $0.90 | 68,641.0 | -2.30% |
| 2024-10-30 | $34.08 | $33.07 | $1.01 | 78,766.0 | +1.02% |
| 2024-10-29 | $33.52 | $32.99 | $0.525 | 62,394.0 | +0.12% |
| 2024-10-28 | $33.64 | $32.37 | $1.27 | 133,977.0 | +1.81% |
| 2024-10-25 | $33.49 | $32.50 | $0.99 | 83,125.0 | -0.49% |
| 2024-10-24 | $33.31 | $31.18 | $2.14 | 194,446.0 | -1.47% |
| 2024-10-23 | $33.64 | $32.83 | $0.81 | 47,893.0 | -0.87% |
Independent Bank Corporation Ionia Mi-Aktien (IBCP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Independent Bank Corporation Ionia Mi-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IBCP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Independent Bank Corporation Ionia Mi-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Independent Bank Corporation Ionia Mi-Aktien (IBCP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $39.52 | $31.79 | $7.73 | 1,414,241.0 | +15.07% |
| 2024-10 | $35.08 | $30.95 | $4.13 | 1,951,743.0 | -1.71% |
| 2024-09 | $35.79 | $31.94 | $3.85 | 2,298,096.0 | -1.56% |
| 2024-08 | $34.84 | $30.34 | $4.50 | 2,402,701.0 | -2.33% |
| 2024-07 | $35.97 | $25.46 | $10.51 | 2,668,864.0 | +28.48% |
| 2024-06 | $27.88 | $22.53 | $5.34 | 2,214,794.0 | +7.74% |
| 2024-05 | $26.69 | $24.36 | $2.33 | 1,750,317.0 | +1.01% |
| 2024-04 | $25.71 | $22.75 | $2.96 | 1,359,236.0 | -2.13% |
| 2024-03 | $25.43 | $23.28 | $2.14 | 1,300,801.0 | +3.68% |
| 2024-02 | $26.10 | $22.80 | $3.30 | 1,671,756.0 | -3.89% |
| 2024-01 | $27.39 | $24.11 | $3.28 | 1,974,580.0 | -2.23% |
Independent Bank Corporation Ionia Mi-Aktien (IBCP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.99 | $20.50 | $6.49 | 1,705,696.0 | +20.35% |
| 2023-11 | $22.47 | $19.71 | $2.76 | 1,412,455.0 | +8.37% |
| 2023-10 | $20.10 | $16.90 | $3.20 | 1,282,442.0 | +8.78% |
| 2023-09 | $20.21 | $17.63 | $2.58 | 1,081,149.0 | -3.93% |
| 2023-08 | $21.35 | $18.47 | $2.88 | 1,474,457.0 | -7.60% |
| 2023-07 | $21.26 | $16.45 | $4.81 | 1,381,090.0 | +21.82% |
| 2023-06 | $19.32 | $16.26 | $3.06 | 1,915,844.0 | +3.73% |
| 2023-05 | $18.16 | $14.90 | $3.26 | 1,890,637.0 | -8.25% |
| 2023-04 | $18.22 | $16.66 | $1.56 | 1,652,630.0 | +0.28% |
| 2023-03 | $22.23 | $16.45 | $5.79 | 3,086,876.0 | -19.41% |
| 2023-02 | $23.44 | $21.89 | $1.55 | 1,296,731.0 | -0.54% |
| 2023-01 | $24.73 | $21.40 | $3.33 | 1,758,584.0 | -7.32% |
Independent Bank Corporation Ionia Mi-Aktien (IBCP) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $24.96 | $22.77 | $2.19 | 2,060,791.0 | -2.53% |
| 2022-11 | $24.97 | $21.95 | $3.02 | 1,626,122.0 | +6.10% |
| 2022-10 | $23.28 | $19.00 | $4.27 | 1,293,451.0 | +21.10% |
| 2022-09 | $21.03 | $19.08 | $1.95 | 1,257,960.0 | -6.92% |
| 2022-08 | $21.87 | $20.10 | $1.77 | 1,316,537.0 | -2.19% |
| 2022-07 | $21.00 | $18.38 | $2.62 | 1,539,558.0 | +8.82% |
| 2022-06 | $19.91 | $17.87 | $2.04 | 2,132,048.0 | -2.68% |
| 2022-05 | $20.64 | $18.39 | $2.24 | 1,652,977.0 | +0.35% |
| 2022-04 | $22.59 | $19.70 | $2.89 | 1,734,333.0 | -10.27% |
| 2022-03 | $24.03 | $21.87 | $2.16 | 1,899,959.0 | -7.56% |
| 2022-02 | $24.93 | $22.67 | $2.26 | 2,145,624.0 | -2.78% |
| 2022-01 | $26.00 | $23.71 | $2.29 | 2,186,984.0 | +2.56% |
1.07%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):