Holen Sie sich die Stockscreener-App
34.89
1.39%
-0.48
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $35.31 | $34.53 | $0.78 | 14,187.0 | -1.36% |
| 2026-03-04 | $35.76 | $35.05 | $0.705 | 99,572.0 | +0.14% |
| 2026-03-03 | $35.40 | $34.44 | $0.96 | 95,460.0 | -0.11% |
| 2026-03-02 | $35.49 | $34.19 | $1.31 | 160,860.0 | +1.76% |
| 2026-02-27 | $35.73 | $34.42 | $1.31 | 193,921.0 | -3.31% |
| 2026-02-26 | $36.49 | $35.48 | $1.01 | 191,992.0 | +0.20% |
| 2026-02-25 | $36.02 | $35.44 | $0.58 | 194,646.0 | +1.33% |
| 2026-02-24 | $35.67 | $35.17 | $0.495 | 116,867.0 | -0.31% |
| 2026-02-23 | $37.05 | $34.59 | $2.46 | 233,902.0 | -3.95% |
| 2026-02-20 | $37.15 | $36.27 | $0.87 | 146,195.0 | +0.65% |
| 2026-02-19 | $37.10 | $36.11 | $0.99 | 151,546.0 | +1.10% |
| 2026-02-18 | $37.30 | $36.16 | $1.14 | 204,635.0 | -0.90% |
| 2026-02-17 | $37.27 | $35.19 | $2.08 | 194,060.0 | +0.08% |
| 2026-02-13 | $36.80 | $35.17 | $1.63 | 205,941.0 | +2.01% |
| 2026-02-12 | $36.50 | $35.44 | $1.06 | 193,472.0 | -0.22% |
| 2026-02-11 | $36.39 | $35.73 | $0.66 | 99,588.0 | -0.11% |
| 2026-02-10 | $36.97 | $35.75 | $1.22 | 120,331.0 | -0.55% |
| 2026-02-09 | $36.67 | $36.20 | $0.47 | 110,786.0 | -1.01% |
| 2026-02-06 | $37.30 | $36.58 | $0.72 | 140,812.0 | +0.05% |
| 2026-02-05 | $37.08 | $36.09 | $0.99 | 99,285.0 | -0.41% |
| 2026-02-04 | $37.39 | $36.35 | $1.04 | 173,870.0 | +1.13% |
| 2026-02-03 | $36.86 | $35.66 | $1.20 | 128,652.0 | -0.06% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $35.76 | $34.19 | $1.57 | 370,079.0 | +0.40% |
| 2026-02 | $37.39 | $34.42 | $2.97 | 3,018,346.0 | -1.14% |
| 2026-01 | $36.43 | $31.96 | $4.47 | 2,399,241.0 | +8.05% |
Independent Bank Corporation Ionia Mi-Aktien (IBCP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $35.67 | $32.35 | $3.32 | 2,868,288.0 | +0.37% |
| 2025-11 | $33.21 | $29.83 | $3.38 | 2,486,539.0 | +8.04% |
| 2025-10 | $32.53 | $30.05 | $2.48 | 2,937,085.0 | -2.44% |
| 2025-09 | $33.52 | $30.60 | $2.92 | 2,076,438.0 | -5.82% |
| 2025-08 | $33.52 | $29.63 | $3.89 | 1,858,841.0 | +7.66% |
| 2025-07 | $34.72 | $30.41 | $4.31 | 1,736,564.0 | -5.74% |
| 2025-06 | $33.00 | $29.93 | $3.07 | 1,439,463.0 | +2.79% |
| 2025-05 | $33.07 | $30.31 | $2.76 | 1,556,492.0 | +3.51% |
| 2025-04 | $32.08 | $26.75 | $5.33 | 2,617,955.0 | -1.07% |
| 2025-03 | $34.35 | $29.75 | $4.60 | 1,894,026.0 | -9.39% |
| 2025-02 | $37.13 | $32.27 | $4.86 | 1,756,267.0 | -6.65% |
| 2025-01 | $36.88 | $32.33 | $4.55 | 2,545,542.0 | +4.51% |
Independent Bank Corporation Ionia Mi-Aktien (IBCP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $38.91 | $34.03 | $4.88 | 1,417,517.0 | -7.68% |
| 2024-11 | $40.32 | $31.79 | $8.53 | 1,698,091.0 | +14.80% |
| 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% |
1.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):