Holen Sie sich die Stockscreener-App
61.26
0.25%
0.00
Handel nachbörslich:
61.19
-0.07
-0.11%
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 |
|---|---|---|---|---|---|
| 2025-06-18 | $62.13 | $60.93 | $1.20 | 337,024.0 | +0.00% |
| 2025-06-17 | $62.88 | $61.16 | $1.71 | 301,242.0 | -2.31% |
| 2025-06-16 | $64.59 | $62.67 | $1.92 | 286,820.0 | -1.17% |
| 2025-06-13 | $70.00 | $63.34 | $6.66 | 290,691.0 | -2.76% |
| 2025-06-12 | $65.36 | $64.27 | $1.09 | 276,709.0 | +0.08% |
| 2025-06-11 | $66.07 | $64.81 | $1.26 | 196,748.0 | -0.66% |
| 2025-06-10 | $65.95 | $64.70 | $1.25 | 213,403.0 | +1.41% |
| 2025-06-09 | $65.35 | $63.47 | $1.88 | 272,042.0 | +1.34% |
| 2025-06-06 | $63.91 | $62.85 | $1.05 | 303,002.0 | +3.09% |
| 2025-06-05 | $62.09 | $61.15 | $0.945 | 349,548.0 | +0.98% |
| 2025-06-04 | $62.10 | $60.25 | $1.85 | 236,244.0 | -0.60% |
| 2025-06-03 | $62.38 | $60.55 | $1.83 | 257,990.0 | +1.23% |
| 2025-06-02 | $61.84 | $60.10 | $1.74 | 191,026.0 | -0.86% |
| 2025-05-30 | $62.22 | $59.77 | $2.45 | 244,469.0 | -1.01% |
| 2025-05-29 | $63.40 | $61.17 | $2.22 | 223,855.0 | +1.02% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $70.00 | $60.10 | $9.89 | 3,845,586.0 | -0.39% |
| 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% |
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% |
1.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):