Holen Sie sich die Stockscreener-App
35.14
0.46%
0.16
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $35.78 | $34.51 | $1.27 | 203,973.0 | +0.46% |
| 2024-12-19 | $36.65 | $34.81 | $1.84 | 76,985.0 | -1.38% |
| 2024-12-18 | $38.04 | $35.27 | $2.77 | 137,638.0 | -4.93% |
| 2024-12-17 | $38.10 | $36.95 | $1.16 | 120,425.0 | -2.05% |
| 2024-12-16 | $38.30 | $37.67 | $0.63 | 47,207.0 | +0.32% |
| 2024-12-13 | $38.05 | $37.04 | $1.01 | 61,851.0 | +0.82% |
| 2024-12-12 | $38.13 | $37.33 | $0.8055 | 46,913.0 | -1.21% |
| 2024-12-11 | $38.91 | $37.73 | $1.17 | 76,860.0 | +0.85% |
| 2024-12-10 | $38.41 | $36.78 | $1.63 | 61,358.0 | +1.37% |
| 2024-12-09 | $38.33 | $37.29 | $1.04 | 55,744.0 | -1.92% |
| 2024-12-06 | $38.38 | $37.43 | $0.9468 | 52,020.0 | -0.18% |
| 2024-12-05 | $38.87 | $37.98 | $0.885 | 54,818.0 | -0.42% |
| 2024-12-04 | $38.30 | $37.42 | $0.88 | 46,478.0 | +1.49% |
| 2024-12-03 | $38.27 | $37.35 | $0.92 | 67,979.0 | -0.29% |
| 2024-12-02 | $38.31 | $37.20 | $1.11 | 67,946.0 | +0.45% |
| 2024-11-29 | $38.11 | $37.27 | $0.84 | 49,946.0 | -0.82% |
| 2024-11-27 | $39.22 | $37.86 | $1.36 | 65,208.0 | -0.89% |
| 2024-11-26 | $38.53 | $37.95 | $0.585 | 67,179.0 | -1.52% |
| 2024-11-25 | $40.32 | $36.67 | $3.65 | 101,707.0 | +0.96% |
| 2024-11-22 | $38.70 | $37.97 | $0.735 | 58,459.0 | +2.07% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $38.91 | $34.51 | $4.40 | 1,382,168.0 | -6.62% |
| 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% |
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% |
0.20%
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):