Holen Sie sich die Stockscreener-App
55.39
3.40%
-1.95
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $55.73 | $53.18 | $2.55 | 479,892.0 | -3.40% |
| 2025-04-03 | $59.98 | $56.85 | $3.13 | 412,753.0 | -8.81% |
| 2025-04-02 | $63.02 | $61.63 | $1.39 | 207,381.0 | +0.64% |
| 2025-04-01 | $62.81 | $61.12 | $1.70 | 237,388.0 | -0.27% |
| 2025-03-31 | $62.95 | $61.46 | $1.49 | 224,022.0 | -0.85% |
| 2025-03-28 | $64.92 | $62.78 | $2.14 | 167,649.0 | -2.33% |
| 2025-03-27 | $65.55 | $64.29 | $1.26 | 216,972.0 | -0.69% |
| 2025-03-26 | $66.70 | $64.75 | $1.95 | 188,656.0 | -0.05% |
| 2025-03-25 | $65.85 | $64.67 | $1.18 | 285,036.0 | +0.05% |
| 2025-03-24 | $65.37 | $63.50 | $1.87 | 314,899.0 | +3.30% |
| 2025-03-21 | $63.96 | $62.34 | $1.62 | 1,059,858.0 | +0.00% |
| 2025-03-20 | $64.68 | $63.01 | $1.67 | 284,203.0 | -1.51% |
| 2025-03-19 | $64.86 | $63.27 | $1.59 | 313,725.0 | +0.68% |
| 2025-03-18 | $64.03 | $63.01 | $1.02 | 308,059.0 | -0.81% |
| 2025-03-17 | $64.84 | $63.13 | $1.71 | 363,799.0 | +0.74% |
| 2025-03-14 | $63.67 | $62.00 | $1.67 | 258,040.0 | +3.73% |
| 2025-03-13 | $62.52 | $61.35 | $1.17 | 193,029.0 | -0.03% |
| 2025-03-12 | $62.60 | $60.52 | $2.08 | 351,160.0 | +0.57% |
| 2025-03-11 | $62.02 | $60.34 | $1.69 | 292,659.0 | +0.53% |
| 2025-03-10 | $62.67 | $60.51 | $2.16 | 394,749.0 | -3.74% |
| 2025-03-07 | $66.28 | $61.82 | $4.46 | 225,680.0 | -0.66% |
| 2025-03-06 | $64.19 | $63.08 | $1.11 | 183,417.0 | -1.70% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $63.02 | $53.18 | $9.84 | 1,817,306.0 | -11.59% |
| 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% |
9.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):