Holen Sie sich die Stockscreener-App
84.11
0.32%
0.605
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $84.42 | $83.67 | $0.755 | 19,080.0 | +0.41% |
| 2026-08-20 | $83.87 | $82.74 | $1.13 | 336,354.0 | +0.22% |
| 2026-08-19 | $85.51 | $83.15 | $2.36 | 330,983.0 | -2.36% |
| 2026-08-18 | $86.38 | $84.75 | $1.63 | 271,122.0 | -0.81% |
| 2026-08-17 | $86.56 | $85.48 | $1.08 | 281,598.0 | +0.12% |
| 2026-08-14 | $86.22 | $85.43 | $0.79 | 173,493.0 | +0.51% |
| 2026-08-13 | $86.22 | $85.29 | $0.93 | 230,017.0 | +0.20% |
| 2026-08-12 | $85.73 | $84.69 | $1.04 | 231,028.0 | +0.63% |
| 2026-08-11 | $84.97 | $83.89 | $1.08 | 199,324.0 | +1.17% |
| 2026-08-10 | $84.09 | $83.10 | $0.99 | 273,910.0 | +0.11% |
| 2026-08-07 | $84.30 | $83.38 | $0.915 | 195,819.0 | -0.30% |
| 2026-08-06 | $86.23 | $83.91 | $2.33 | 367,154.0 | -2.03% |
| 2026-08-05 | $86.45 | $85.42 | $1.03 | 207,953.0 | -0.03% |
| 2026-08-04 | $86.50 | $85.03 | $1.47 | 357,020.0 | +0.88% |
| 2026-08-03 | $85.63 | $83.50 | $2.13 | 320,800.0 | +1.40% |
| 2026-07-31 | $84.95 | $82.93 | $2.02 | 508,095.0 | -0.65% |
| 2026-07-30 | $85.56 | $84.23 | $1.33 | 463,820.0 | -0.64% |
| 2026-07-29 | $86.33 | $84.73 | $1.60 | 441,845.0 | -1.42% |
| 2026-07-28 | $86.88 | $85.21 | $1.67 | 334,591.0 | +1.68% |
| 2026-07-27 | $86.24 | $84.60 | $1.64 | 251,097.0 | -0.47% |
| 2026-07-24 | $85.78 | $82.60 | $3.18 | 305,193.0 | +0.41% |
| 2026-07-23 | $84.83 | $83.49 | $1.34 | 406,806.0 | -0.61% |
| 2026-07-22 | $85.43 | $84.15 | $1.28 | 325,312.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $86.56 | $82.74 | $3.82 | 3,795,655.0 | +0.03% |
| 2026-07 | $87.50 | $80.04 | $7.46 | 9,017,996.0 | +0.13% |
| 2026-06 | $85.75 | $76.67 | $9.08 | 8,796,606.0 | +5.87% |
| 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% |
1.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):