Holen Sie sich die Stockscreener-App
52.95
0.47%
+0.25
Handel nachbörslich:
52.95
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $53.25 | $52.72 | $0.53 | 151,657.0 | +0.47% |
| 2024-05-16 | $52.84 | $51.65 | $1.19 | 146,308.0 | +0.98% |
| 2024-05-15 | $53.24 | $52.01 | $1.23 | 186,551.0 | -0.87% |
| 2024-05-14 | $52.76 | $51.91 | $0.85 | 157,882.0 | +1.33% |
| 2024-05-13 | $52.54 | $51.80 | $0.74 | 164,936.0 | +0.31% |
| 2024-05-10 | $52.21 | $51.10 | $1.11 | 176,184.0 | -0.21% |
| 2024-05-09 | $52.06 | $51.18 | $0.88 | 215,878.0 | +1.35% |
| 2024-05-08 | $51.29 | $50.02 | $1.27 | 177,817.0 | +0.95% |
| 2024-05-07 | $51.86 | $50.67 | $1.19 | 160,878.0 | -1.48% |
| 2024-05-06 | $52.31 | $51.41 | $0.90 | 209,112.0 | -0.81% |
| 2024-05-03 | $52.32 | $51.32 | $1.00 | 222,543.0 | +1.15% |
| 2024-05-02 | $51.58 | $50.80 | $0.78 | 288,281.0 | +0.90% |
| 2024-05-01 | $51.97 | $50.27 | $1.70 | 354,641.0 | +1.25% |
| 2024-04-30 | $51.10 | $50.10 | $1.00 | 157,011.0 | -1.68% |
| 2024-04-29 | $53.44 | $51.09 | $2.35 | 166,512.0 | -3.09% |
| 2024-04-26 | $53.15 | $52.15 | $1.00 | 255,937.0 | +0.73% |
| 2024-04-25 | $52.54 | $50.98 | $1.56 | 307,482.0 | -1.08% |
| 2024-04-24 | $53.16 | $50.79 | $2.36 | 457,987.0 | +1.34% |
| 2024-04-23 | $52.69 | $50.63 | $2.06 | 356,138.0 | +2.82% |
| 2024-04-22 | $50.99 | $49.96 | $1.03 | 237,668.0 | +0.45% |
| 2024-04-19 | $50.77 | $47.84 | $2.93 | 417,246.0 | +2.24% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $53.25 | $50.02 | $3.23 | 2,764,325.0 | +5.39% |
| 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% |
Independent Bank Corp.-Aktien (INDB) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $91.65 | $81.04 | $10.61 | 4,096,135.0 | -6.73% |
| 2022-11 | $90.86 | $83.79 | $7.07 | 3,222,066.0 | +4.03% |
| 2022-10 | $87.35 | $74.28 | $13.07 | 3,844,913.0 | +16.74% |
| 2022-09 | $80.79 | $74.42 | $6.37 | 4,261,384.0 | -4.73% |
| 2022-08 | $88.49 | $77.82 | $10.67 | 4,100,472.0 | -6.65% |
| 2022-07 | $84.90 | $76.20 | $8.70 | 3,782,295.0 | +5.50% |
| 2022-06 | $84.68 | $77.20 | $7.48 | 4,303,231.0 | -4.65% |
| 2022-05 | $83.99 | $75.36 | $8.63 | 3,918,792.0 | +7.96% |
| 2022-04 | $83.05 | $76.09 | $6.96 | 4,325,950.0 | -5.55% |
| 2022-03 | $87.18 | $80.72 | $6.46 | 4,484,420.0 | -5.02% |
| 2022-02 | $87.98 | $79.56 | $8.42 | 3,250,398.0 | +1.97% |
| 2022-01 | $88.39 | $75.07 | $13.32 | 3,585,897.0 | +3.46% |
0.00%
0.45%
Kapitalisierung:
|
Volumen (24h):