Holen Sie sich die Stockscreener-App
73.19
0.12%
0.11
Handel nachbörslich:
73.19
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 |
|---|---|---|---|---|---|
| 2026-01-02 | $74.03 | $72.00 | $2.03 | 263,353.0 | +0.15% |
| 2025-12-31 | $74.47 | $73.03 | $1.44 | 159,547.0 | -0.91% |
| 2025-12-30 | $74.69 | $73.62 | $1.07 | 167,478.0 | -1.26% |
| 2025-12-29 | $75.13 | $74.47 | $0.665 | 150,082.0 | -1.31% |
| 2025-12-26 | $75.94 | $75.26 | $0.68 | 161,017.0 | -0.04% |
| 2025-12-24 | $76.05 | $75.41 | $0.64 | 217,267.0 | -0.07% |
| 2025-12-23 | $77.33 | $75.58 | $1.75 | 317,755.0 | -1.85% |
| 2025-12-22 | $78.17 | $76.30 | $1.87 | 319,954.0 | -0.27% |
| 2025-12-19 | $77.60 | $75.79 | $1.81 | 1,157,527.0 | +0.44% |
| 2025-12-18 | $77.70 | $76.55 | $1.15 | 310,002.0 | +0.50% |
| 2025-12-17 | $78.16 | $76.41 | $1.75 | 315,265.0 | -0.57% |
| 2025-12-16 | $78.00 | $75.80 | $2.20 | 305,051.0 | -0.59% |
| 2025-12-15 | $77.66 | $76.73 | $0.92 | 291,859.0 | +1.16% |
| 2025-12-12 | $77.21 | $76.05 | $1.16 | 200,413.0 | -0.22% |
| 2025-12-11 | $77.71 | $75.99 | $1.72 | 269,774.0 | +0.47% |
| 2025-12-10 | $77.56 | $74.06 | $3.50 | 427,979.0 | +2.97% |
| 2025-12-09 | $75.14 | $73.84 | $1.30 | 288,046.0 | +0.19% |
| 2025-12-08 | $74.67 | $73.09 | $1.58 | 196,679.0 | +0.69% |
| 2025-12-05 | $74.28 | $72.89 | $1.39 | 267,267.0 | -0.01% |
| 2025-12-04 | $74.36 | $73.44 | $0.92 | 113,056.0 | -0.51% |
| 2025-12-03 | $74.66 | $72.58 | $2.08 | 271,027.0 | +1.04% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $74.03 | $72.00 | $2.03 | 526,706.0 | +0.15% |
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% |
1.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):