Holen Sie sich die Stockscreener-App
75.21
2.22%
1.63
Handel nachbörslich:
75.21
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 |
|---|---|---|---|---|---|
| 2026-03-31 | $76.61 | $73.83 | $2.78 | 296,637.0 | +2.22% |
| 2026-03-30 | $73.95 | $73.30 | $0.655 | 318,782.0 | -0.20% |
| 2026-03-27 | $75.35 | $73.58 | $1.77 | 271,853.0 | -1.79% |
| 2026-03-26 | $75.25 | $74.22 | $1.03 | 232,114.0 | +0.16% |
| 2026-03-25 | $75.84 | $74.49 | $1.35 | 290,278.0 | -0.08% |
| 2026-03-24 | $76.11 | $74.27 | $1.84 | 313,546.0 | -0.17% |
| 2026-03-23 | $77.09 | $75.11 | $1.98 | 499,157.0 | +0.59% |
| 2026-03-20 | $75.34 | $74.04 | $1.30 | 783,016.0 | +0.47% |
| 2026-03-19 | $74.70 | $72.66 | $2.04 | 323,804.0 | +0.87% |
| 2026-03-18 | $74.86 | $73.15 | $1.71 | 428,357.0 | -0.95% |
| 2026-03-17 | $76.20 | $74.06 | $2.14 | 187,648.0 | -0.48% |
| 2026-03-16 | $75.86 | $74.34 | $1.52 | 378,461.0 | +0.05% |
| 2026-03-13 | $76.46 | $74.08 | $2.38 | 299,492.0 | -0.45% |
| 2026-03-12 | $75.25 | $72.75 | $2.50 | 393,029.0 | -0.33% |
| 2026-03-11 | $76.53 | $74.92 | $1.62 | 286,400.0 | -1.47% |
| 2026-03-10 | $78.16 | $75.63 | $2.53 | 384,263.0 | -0.14% |
| 2026-03-09 | $76.99 | $73.63 | $3.36 | 420,872.0 | -0.84% |
| 2026-03-06 | $77.31 | $74.86 | $2.45 | 269,851.0 | -1.39% |
| 2026-03-05 | $79.79 | $77.32 | $2.47 | 236,158.0 | -1.27% |
| 2026-03-04 | $80.37 | $78.91 | $1.46 | 199,230.0 | -0.21% |
| 2026-03-03 | $80.07 | $77.17 | $2.90 | 215,541.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $80.47 | $72.66 | $7.81 | 7,722,560.0 | -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% |
4.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):