Holen Sie sich die Stockscreener-App
78.06
0.45%
0.165
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 |
|---|---|---|---|---|---|
| 2026-05-11 | $78.60 | $77.80 | $0.80 | 9,015.0 | -0.24% |
| 2026-05-08 | $78.94 | $78.05 | $0.895 | 224,307.0 | -0.04% |
| 2026-05-07 | $79.31 | $77.76 | $1.55 | 317,624.0 | -0.50% |
| 2026-05-06 | $79.45 | $78.16 | $1.30 | 257,758.0 | +0.93% |
| 2026-05-05 | $78.47 | $77.12 | $1.35 | 355,408.0 | +0.96% |
| 2026-05-04 | $77.82 | $76.57 | $1.25 | 350,141.0 | -0.37% |
| 2026-05-01 | $78.77 | $77.44 | $1.33 | 268,818.0 | -0.69% |
| 2026-04-30 | $78.86 | $76.50 | $2.36 | 355,129.0 | +1.22% |
| 2026-04-29 | $78.95 | $76.97 | $1.98 | 322,524.0 | -2.18% |
| 2026-04-28 | $79.32 | $78.46 | $0.86 | 320,209.0 | +0.86% |
| 2026-04-27 | $79.18 | $77.75 | $1.43 | 553,325.0 | +0.45% |
| 2026-04-24 | $78.35 | $77.20 | $1.15 | 331,722.0 | -0.63% |
| 2026-04-23 | $79.37 | $77.50 | $1.87 | 395,956.0 | -0.05% |
| 2026-04-22 | $79.06 | $77.17 | $1.89 | 304,935.0 | +0.79% |
| 2026-04-21 | $79.65 | $77.37 | $2.28 | 357,895.0 | -1.97% |
| 2026-04-20 | $79.42 | $77.04 | $2.38 | 550,272.0 | +1.64% |
| 2026-04-17 | $80.44 | $77.06 | $3.38 | 995,493.0 | -0.59% |
| 2026-04-16 | $79.73 | $78.22 | $1.51 | 412,605.0 | -1.28% |
| 2026-04-15 | $80.41 | $78.74 | $1.67 | 267,306.0 | -0.76% |
| 2026-04-14 | $80.75 | $79.12 | $1.62 | 277,883.0 | -0.40% |
| 2026-04-13 | $80.47 | $78.20 | $2.27 | 272,022.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $79.45 | $76.57 | $2.89 | 1,783,071.0 | +0.03% |
| 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% |
1.01%
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):