Holen Sie sich die Stockscreener-App
61.50
1.49%
-0.93
Handel nachbörslich:
61.50
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Independent Bank Corp-Aktien (INDB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-28 | $62.75 | $61.40 | $1.35 | 266,635.0 | -1.49% |
| 2025-05-27 | $62.49 | $60.94 | $1.55 | 192,369.0 | +2.71% |
| 2025-05-23 | $61.06 | $59.61 | $1.45 | 230,801.0 | -0.65% |
| 2025-05-22 | $62.42 | $60.65 | $1.77 | 465,282.0 | -0.44% |
| 2025-05-21 | $63.79 | $61.36 | $2.43 | 237,133.0 | -4.18% |
| 2025-05-20 | $64.83 | $63.23 | $1.60 | 181,873.0 | -0.79% |
| 2025-05-19 | $64.70 | $62.24 | $2.46 | 310,969.0 | -0.09% |
| 2025-05-16 | $64.77 | $63.65 | $1.12 | 356,117.0 | -0.14% |
| 2025-05-15 | $65.84 | $64.26 | $1.58 | 311,997.0 | +0.33% |
| 2025-05-14 | $65.44 | $64.23 | $1.21 | 296,609.0 | -0.97% |
| 2025-05-13 | $65.58 | $64.45 | $1.13 | 187,022.0 | +0.56% |
| 2025-05-12 | $65.66 | $64.51 | $1.15 | 323,890.0 | +4.85% |
| 2025-05-09 | $62.35 | $61.38 | $0.97 | 171,680.0 | -0.19% |
| 2025-05-08 | $62.55 | $61.02 | $1.53 | 217,369.0 | +1.97% |
| 2025-05-07 | $62.17 | $60.63 | $1.54 | 270,945.0 | -0.80% |
| 2025-05-06 | $62.34 | $60.74 | $1.60 | 273,184.0 | -1.53% |
| 2025-05-05 | $62.91 | $61.42 | $1.49 | 273,034.0 | -0.14% |
| 2025-05-02 | $62.36 | $59.58 | $2.78 | 364,977.0 | +4.17% |
| 2025-05-01 | $60.51 | $58.55 | $1.96 | 299,379.0 | +1.21% |
| 2025-04-30 | $59.56 | $57.03 | $2.53 | 353,396.0 | -0.27% |
| 2025-04-29 | $59.40 | $57.58 | $1.82 | 309,114.0 | +1.84% |
Independent Bank Corp-Aktien (INDB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Independent Bank Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der INDB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Independent Bank Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Independent Bank Corp-Aktien (INDB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $65.84 | $58.55 | $7.30 | 5,497,900.0 | +4.08% |
| 2025-04 | $63.02 | $52.15 | $10.87 | 7,896,030.0 | -5.68% |
| 2025-03 | $69.85 | $60.34 | $9.51 | 6,327,538.0 | -8.62% |
| 2025-02 | $70.47 | $64.07 | $6.41 | 4,377,790.0 | +2.08% |
| 2025-01 | $68.96 | $59.46 | $9.50 | 4,493,766.0 | +4.63% |
Independent Bank Corp-Aktien (INDB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $73.50 | $63.63 | $9.87 | 4,590,774.0 | -11.44% |
| 2024-11 | $77.23 | $61.09 | $16.14 | 4,455,001.0 | +15.09% |
| 2024-10 | $65.47 | $56.23 | $9.24 | 5,603,751.0 | +6.38% |
| 2024-09 | $64.15 | $57.01 | $7.14 | 5,170,641.0 | -6.60% |
| 2024-08 | $64.07 | $56.52 | $7.55 | 3,980,241.0 | -1.31% |
| 2024-07 | $65.79 | $47.43 | $18.36 | 6,733,033.0 | +26.48% |
| 2024-06 | $51.41 | $45.11 | $6.30 | 5,738,266.0 | -0.14% |
| 2024-05 | $54.28 | $48.78 | $5.50 | 4,493,613.0 | +1.09% |
| 2024-04 | $53.44 | $46.80 | $6.64 | 5,988,011.0 | -3.42% |
| 2024-03 | $52.95 | $48.49 | $4.46 | 6,074,223.0 | -0.29% |
| 2024-02 | $57.44 | $50.09 | $7.34 | 5,634,980.0 | -6.99% |
| 2024-01 | $66.65 | $55.93 | $10.72 | 5,485,841.0 | -14.77% |
Independent Bank Corp-Aktien (INDB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $68.75 | $55.79 | $12.96 | 5,469,626.0 | +15.42% |
| 2023-11 | $58.17 | $48.51 | $9.66 | 4,286,449.0 | +16.84% |
| 2023-10 | $50.64 | $44.63 | $6.01 | 4,611,587.0 | -0.59% |
| 2023-09 | $57.23 | $47.30 | $9.93 | 5,155,955.0 | -9.13% |
| 2023-08 | $60.14 | $51.01 | $9.13 | 4,224,504.0 | -10.34% |
| 2023-07 | $62.04 | $44.27 | $17.77 | 5,743,001.0 | +35.36% |
| 2023-06 | $53.95 | $44.05 | $9.90 | 6,143,435.0 | +0.84% |
| 2023-05 | $56.20 | $43.28 | $12.91 | 5,527,379.0 | -21.18% |
| 2023-04 | $66.07 | $54.67 | $11.40 | 4,241,924.0 | -14.66% |
| 2023-03 | $79.44 | $63.72 | $15.72 | 9,088,073.0 | -17.65% |
| 2023-02 | $83.16 | $79.00 | $4.16 | 3,109,786.0 | -0.01% |
| 2023-01 | $85.12 | $75.01 | $10.11 | 4,852,734.0 | -5.61% |
2.37%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):