Holen Sie sich die Stockscreener-App
32.62
1.27%
-0.42
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $33.09 | $32.52 | $0.57 | 144,710.0 | -1.27% |
| 2025-11-25 | $33.21 | $31.21 | $2.00 | 211,303.0 | +5.06% |
| 2025-11-24 | $31.67 | $30.89 | $0.78 | 327,093.0 | -0.03% |
| 2025-11-21 | $31.77 | $30.52 | $1.25 | 121,348.0 | +2.78% |
| 2025-11-20 | $31.02 | $30.38 | $0.642 | 123,691.0 | +0.86% |
| 2025-11-19 | $30.39 | $29.83 | $0.56 | 124,099.0 | +0.90% |
| 2025-11-18 | $30.40 | $30.01 | $0.39 | 139,401.0 | +0.00% |
| 2025-11-17 | $31.08 | $29.90 | $1.18 | 118,608.0 | -3.19% |
| 2025-11-14 | $31.12 | $30.46 | $0.66 | 114,882.0 | +0.00% |
| 2025-11-13 | $31.32 | $30.81 | $0.505 | 114,980.0 | -0.13% |
| 2025-11-12 | $31.38 | $30.56 | $0.8229 | 58,461.0 | +0.03% |
| 2025-11-11 | $31.28 | $30.46 | $0.8191 | 67,426.0 | -0.03% |
| 2025-11-10 | $31.16 | $30.57 | $0.585 | 69,728.0 | +1.43% |
| 2025-11-07 | $30.75 | $30.43 | $0.3187 | 67,151.0 | +0.49% |
| 2025-11-06 | $30.73 | $30.36 | $0.37 | 54,014.0 | -0.94% |
| 2025-11-05 | $30.84 | $30.15 | $0.6851 | 81,665.0 | +1.85% |
| 2025-11-04 | $30.33 | $29.88 | $0.45 | 128,165.0 | -0.75% |
| 2025-11-03 | $30.49 | $30.00 | $0.485 | 145,033.0 | +0.86% |
| 2025-10-31 | $31.05 | $30.05 | $0.995 | 162,494.0 | -2.55% |
| 2025-10-30 | $31.30 | $30.66 | $0.635 | 97,164.0 | +0.75% |
| 2025-10-29 | $31.64 | $30.48 | $1.16 | 125,661.0 | -2.72% |
| 2025-10-28 | $32.22 | $31.04 | $1.18 | 156,518.0 | -0.75% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $33.21 | $29.83 | $3.38 | 2,211,758.0 | +7.94% |
| 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% |
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% |
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):