Holen Sie sich die Stockscreener-App
81.05
0.02%
-0.02
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 |
|---|---|---|---|---|---|
| 2026-06-18 | $82.22 | $80.68 | $1.54 | 1,189,870.0 | -0.02% |
| 2026-06-17 | $82.83 | $80.16 | $2.67 | 381,004.0 | -1.61% |
| 2026-06-16 | $83.22 | $82.01 | $1.21 | 384,526.0 | +0.43% |
| 2026-06-15 | $84.14 | $81.83 | $2.31 | 261,310.0 | -1.47% |
| 2026-06-12 | $83.31 | $81.92 | $1.39 | 413,632.0 | +1.81% |
| 2026-06-11 | $82.17 | $80.64 | $1.53 | 217,720.0 | +0.57% |
| 2026-06-10 | $81.92 | $80.92 | $0.995 | 276,745.0 | +0.89% |
| 2026-06-09 | $81.76 | $79.97 | $1.79 | 238,400.0 | +1.46% |
| 2026-06-08 | $80.50 | $79.20 | $1.30 | 183,247.0 | -0.15% |
| 2026-06-05 | $80.03 | $78.74 | $1.29 | 217,416.0 | +1.05% |
| 2026-06-04 | $79.22 | $77.90 | $1.32 | 325,014.0 | +2.61% |
| 2026-06-03 | $78.86 | $76.67 | $2.19 | 287,310.0 | -3.01% |
| 2026-06-02 | $79.48 | $77.26 | $2.22 | 303,687.0 | +2.02% |
| 2026-06-01 | $78.84 | $77.26 | $1.58 | 534,757.0 | -1.93% |
| 2026-05-29 | $79.44 | $78.56 | $0.885 | 304,038.0 | -0.01% |
| 2026-05-28 | $79.26 | $77.94 | $1.32 | 251,709.0 | +0.22% |
| 2026-05-27 | $80.22 | $78.61 | $1.61 | 248,725.0 | -1.24% |
| 2026-05-26 | $80.20 | $78.92 | $1.28 | 298,285.0 | +1.38% |
| 2026-05-22 | $79.42 | $78.33 | $1.09 | 380,106.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $84.14 | $76.67 | $7.47 | 6,404,508.0 | +2.49% |
| 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% |
1.40%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):