Holen Sie sich die Stockscreener-App
78.93
1.65%
1.28
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 |
|---|---|---|---|---|---|
| 2026-10-01 | $79.10 | $76.67 | $2.43 | 359,756.0 | +1.65% |
| 2026-09-30 | $78.69 | $77.50 | $1.19 | 298,842.0 | -0.65% |
| 2026-09-29 | $79.69 | $77.82 | $1.88 | 343,488.0 | -1.73% |
| 2026-09-28 | $80.63 | $79.35 | $1.28 | 326,482.0 | -2.04% |
| 2026-09-25 | $81.74 | $80.69 | $1.05 | 275,062.0 | +1.20% |
| 2026-09-24 | $80.66 | $79.34 | $1.32 | 346,226.0 | +0.56% |
| 2026-09-23 | $80.90 | $79.75 | $1.15 | 289,813.0 | -0.64% |
| 2026-09-22 | $81.86 | $80.28 | $1.58 | 371,263.0 | -1.11% |
| 2026-09-21 | $82.50 | $81.17 | $1.33 | 321,620.0 | -1.26% |
| 2026-09-18 | $82.53 | $81.20 | $1.33 | 1,133,809.0 | -0.22% |
| 2026-09-17 | $83.26 | $81.99 | $1.27 | 328,997.0 | -0.07% |
| 2026-09-16 | $83.81 | $81.07 | $2.74 | 448,647.0 | -1.39% |
| 2026-09-15 | $84.34 | $83.38 | $0.96 | 376,283.0 | +0.25% |
| 2026-09-14 | $83.90 | $82.47 | $1.43 | 292,776.0 | +0.83% |
| 2026-09-11 | $84.02 | $81.80 | $2.22 | 264,160.0 | -0.07% |
| 2026-09-10 | $82.83 | $81.31 | $1.52 | 369,961.0 | +0.60% |
| 2026-09-09 | $82.87 | $81.74 | $1.13 | 307,395.0 | -0.28% |
| 2026-09-08 | $83.46 | $82.24 | $1.22 | 283,069.0 | -1.62% |
| 2026-09-04 | $84.02 | $82.50 | $1.52 | 216,843.0 | +1.23% |
| 2026-09-03 | $82.99 | $82.02 | $0.97 | 261,076.0 | +1.51% |
| 2026-09-02 | $82.35 | $79.87 | $2.48 | 258,995.0 | +2.14% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $79.10 | $76.67 | $2.43 | 359,756.0 | +0.00% |
| 2026-09 | $84.34 | $76.67 | $7.67 | 7,659,931.0 | -2.77% |
| 2026-08 | $86.56 | $81.02 | $5.54 | 5,550,757.0 | -3.16% |
| 2026-07 | $87.50 | $80.04 | $7.46 | 9,017,996.0 | +0.13% |
| 2026-06 | $85.75 | $76.67 | $9.08 | 8,796,606.0 | +5.87% |
| 2026-05 | $80.22 | $75.39 | $4.83 | 6,188,749.0 | +1.40% |
| 2026-04 | $81.80 | $74.71 | $7.09 | 7,642,972.0 | +3.70% |
| 2026-03 | $80.47 | $72.66 | $7.81 | 7,425,923.0 | -3.66% |
| 2026-02 | $87.00 | $77.64 | $9.36 | 5,806,837.0 | -3.35% |
| 2026-01 | $81.47 | $72.00 | $9.47 | 7,030,993.0 | +10.54% |
Independent Bank Corp-Aktien (INDB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $78.17 | $70.82 | $7.35 | 6,120,482.0 | +2.36% |
| 2025-11 | $74.33 | $65.67 | $8.66 | 5,911,358.0 | +7.07% |
| 2025-10 | $71.58 | $63.33 | $8.25 | 6,768,916.0 | -2.72% |
| 2025-09 | $73.36 | $67.84 | $5.52 | 6,408,831.0 | -3.27% |
| 2025-08 | $72.56 | $61.55 | $11.01 | 6,638,164.0 | +12.53% |
| 2025-07 | $71.19 | $61.19 | $10.00 | 11,379,220.0 | +1.06% |
| 2025-06 | $70.00 | $57.01 | $12.99 | 6,606,614.0 | +2.25% |
| 2025-05 | $65.84 | $58.55 | $7.30 | 5,699,589.0 | +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% |
4.98%
2.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):