Holen Sie sich die Stockscreener-App
32.62
0.14%
-0.0767
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 |
|---|---|---|---|---|---|
| 2026-03-26 | $32.69 | $32.43 | $0.26 | 55,024.0 | -0.24% |
| 2026-03-25 | $33.28 | $32.48 | $0.80 | 295,242.0 | -0.34% |
| 2026-03-24 | $33.34 | $32.60 | $0.735 | 303,728.0 | -0.09% |
| 2026-03-23 | $33.41 | $32.16 | $1.25 | 252,029.0 | +2.69% |
| 2026-03-20 | $33.12 | $31.85 | $1.27 | 989,867.0 | -2.60% |
| 2026-03-19 | $33.05 | $31.75 | $1.30 | 323,588.0 | +0.75% |
| 2026-03-18 | $33.09 | $32.56 | $0.53 | 136,137.0 | -1.63% |
| 2026-03-17 | $34.20 | $33.12 | $1.08 | 122,793.0 | -1.16% |
| 2026-03-16 | $33.76 | $32.84 | $0.925 | 133,430.0 | +0.75% |
| 2026-03-13 | $33.73 | $32.77 | $0.965 | 175,067.0 | +0.45% |
| 2026-03-12 | $33.16 | $32.20 | $0.96 | 125,718.0 | +0.18% |
| 2026-03-11 | $34.04 | $32.84 | $1.20 | 122,763.0 | -2.28% |
| 2026-03-10 | $34.53 | $33.44 | $1.09 | 165,816.0 | +0.00% |
| 2026-03-09 | $33.95 | $32.77 | $1.18 | 181,852.0 | -1.17% |
| 2026-03-06 | $34.35 | $33.44 | $0.91 | 145,519.0 | -1.52% |
| 2026-03-05 | $35.31 | $34.53 | $0.78 | 116,684.0 | -1.72% |
| 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% |
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 | $31.75 | $4.01 | 4,001,149.0 | -6.13% |
| 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% |
1.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):