Holen Sie sich die Stockscreener-App
28.61
7.11%
-2.19
Vorhandelsmarkt:
28.16
-0.45
-1.57%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $29.29 | $28.61 | $0.68 | 131,220.0 | -7.11% |
| 2025-04-02 | $30.91 | $30.37 | $0.54 | 86,193.0 | -0.16% |
| 2025-04-01 | $30.91 | $30.36 | $0.55 | 63,424.0 | +0.19% |
| 2025-03-31 | $31.30 | $30.50 | $0.795 | 84,270.0 | -0.23% |
| 2025-03-28 | $31.74 | $30.73 | $1.01 | 40,978.0 | -2.16% |
| 2025-03-27 | $31.76 | $31.32 | $0.4412 | 40,650.0 | -0.13% |
| 2025-03-26 | $31.93 | $31.25 | $0.68 | 71,792.0 | -0.09% |
| 2025-03-25 | $32.04 | $31.53 | $0.51 | 69,605.0 | -0.63% |
| 2025-03-24 | $31.98 | $31.52 | $0.46 | 80,850.0 | +2.41% |
| 2025-03-21 | $31.47 | $30.64 | $0.825 | 223,027.0 | +0.06% |
| 2025-03-20 | $31.53 | $31.00 | $0.53 | 93,767.0 | -1.05% |
| 2025-03-19 | $31.70 | $30.91 | $0.795 | 104,888.0 | +1.13% |
| 2025-03-18 | $31.20 | $30.45 | $0.7541 | 102,972.0 | +0.06% |
| 2025-03-17 | $31.35 | $30.43 | $0.92 | 98,730.0 | +0.29% |
| 2025-03-14 | $31.00 | $30.43 | $0.565 | 89,293.0 | +2.35% |
| 2025-03-13 | $30.69 | $30.09 | $0.5958 | 72,189.0 | -0.82% |
| 2025-03-12 | $30.72 | $30.14 | $0.58 | 88,148.0 | +0.89% |
| 2025-03-11 | $31.40 | $29.93 | $1.46 | 117,634.0 | -0.46% |
| 2025-03-10 | $31.63 | $30.31 | $1.32 | 116,500.0 | -4.14% |
| 2025-03-07 | $31.83 | $31.15 | $0.68 | 55,398.0 | -0.50% |
| 2025-03-06 | $32.52 | $29.75 | $2.77 | 75,272.0 | -1.30% |
| 2025-03-05 | $33.32 | $31.96 | $1.36 | 100,994.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $30.91 | $28.61 | $2.30 | 412,057.0 | -7.08% |
| 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% |
2.63%
2.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):