Holen Sie sich die Stockscreener-App
33.52
1.45%
0.48
Vorhandelsmarkt:
33.04
-0.48
-1.43%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Independent Bank Corp Ionia Mi-Aktien (IBCP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $33.53 | $32.83 | $0.70 | 209,846.0 | +1.45% |
| 2026-05-04 | $33.53 | $32.71 | $0.825 | 174,607.0 | -1.70% |
| 2026-05-01 | $33.78 | $32.70 | $1.08 | 257,855.0 | +1.20% |
| 2026-04-30 | $33.76 | $33.12 | $0.635 | 163,971.0 | -0.63% |
| 2026-04-29 | $34.09 | $33.17 | $0.91 | 154,363.0 | -2.22% |
| 2026-04-28 | $34.41 | $33.41 | $1.00 | 172,236.0 | +2.00% |
| 2026-04-27 | $34.04 | $33.33 | $0.715 | 146,395.0 | +0.24% |
| 2026-04-24 | $34.04 | $32.76 | $1.28 | 168,054.0 | +0.39% |
| 2026-04-23 | $34.84 | $33.16 | $1.68 | 149,098.0 | -0.98% |
| 2026-04-22 | $34.00 | $33.21 | $0.79 | 112,423.0 | +0.36% |
| 2026-04-21 | $34.35 | $33.48 | $0.87 | 120,646.0 | -2.56% |
| 2026-04-20 | $35.32 | $34.20 | $1.12 | 101,749.0 | -1.15% |
| 2026-04-17 | $35.40 | $34.39 | $1.01 | 194,044.0 | +2.32% |
| 2026-04-16 | $34.34 | $33.91 | $0.425 | 143,555.0 | -1.05% |
| 2026-04-15 | $34.88 | $34.20 | $0.68 | 129,548.0 | -1.09% |
| 2026-04-14 | $35.28 | $34.36 | $0.92 | 125,477.0 | -0.14% |
| 2026-04-13 | $34.84 | $34.20 | $0.635 | 119,061.0 | +0.35% |
| 2026-04-10 | $34.97 | $34.36 | $0.61 | 115,241.0 | -0.91% |
| 2026-04-09 | $35.02 | $34.12 | $0.905 | 323,543.0 | +1.51% |
| 2026-04-08 | $35.07 | $34.25 | $0.82 | 140,452.0 | +1.80% |
| 2026-04-07 | $34.02 | $33.50 | $0.52 | 167,003.0 | +0.24% |
Independent Bank Corp Ionia Mi-Aktien (IBCP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Independent Bank Corp 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 Corp Ionia Mi-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Independent Bank Corp Ionia Mi-Aktien (IBCP) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $33.78 | $32.70 | $1.08 | 852,154.0 | +0.93% |
| 2026-04 | $35.40 | $32.76 | $2.64 | 3,219,924.0 | -0.27% |
| 2026-03 | $35.76 | $31.75 | $4.01 | 4,873,834.0 | -4.17% |
| 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 Corp 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 Corp 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% |
1.59%
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):