Stockscreener 앱 받기
31.15
2.29%
-0.73
시간 외 거래:
31.15
Independent Bank Corporation Ionia Mi 주식 (IBCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-30 | $32.17 | $30.98 | $1.19 | 61,404.0 | -2.29% |
| 2025-07-29 | $33.30 | $31.76 | $1.54 | 51,018.0 | -1.27% |
| 2025-07-28 | $32.51 | $32.06 | $0.445 | 54,551.0 | -0.52% |
| 2025-07-25 | $33.76 | $32.26 | $1.50 | 55,029.0 | -1.16% |
| 2025-07-24 | $33.72 | $32.74 | $0.98 | 87,849.0 | -3.95% |
| 2025-07-23 | $34.20 | $33.96 | $0.24 | 33,619.0 | +0.38% |
| 2025-07-22 | $34.61 | $34.06 | $0.55 | 53,372.0 | -0.32% |
| 2025-07-21 | $34.61 | $34.09 | $0.52 | 48,914.0 | +0.12% |
| 2025-07-18 | $34.69 | $33.86 | $0.83 | 75,971.0 | -0.67% |
| 2025-07-17 | $34.54 | $33.55 | $0.99 | 72,633.0 | +1.45% |
| 2025-07-16 | $33.93 | $33.14 | $0.79 | 73,558.0 | +1.20% |
| 2025-07-15 | $34.50 | $33.40 | $1.10 | 77,903.0 | -2.82% |
| 2025-07-14 | $34.55 | $33.23 | $1.32 | 77,756.0 | +2.07% |
| 2025-07-11 | $34.35 | $33.69 | $0.66 | 54,942.0 | -1.80% |
| 2025-07-10 | $34.62 | $34.06 | $0.56 | 71,711.0 | +0.09% |
| 2025-07-09 | $34.35 | $33.98 | $0.37 | 70,891.0 | +0.32% |
| 2025-07-08 | $34.51 | $34.05 | $0.46 | 167,130.0 | +0.85% |
| 2025-07-07 | $34.72 | $33.86 | $0.86 | 80,073.0 | -1.94% |
| 2025-07-03 | $34.69 | $33.50 | $1.19 | 56,688.0 | +2.52% |
| 2025-07-02 | $34.02 | $33.08 | $0.94 | 227,831.0 | +0.45% |
| 2025-07-01 | $33.88 | $32.11 | $1.77 | 75,620.0 | +3.67% |
Independent Bank Corporation Ionia Mi 주식 (IBCP) 연도별 가격 이력
이 심층 분석에서는 Independent Bank Corporation Ionia Mi 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IBCP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Independent Bank Corporation Ionia Mi 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Independent Bank Corporation Ionia Mi 주식 (IBCP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $34.72 | $30.98 | $3.73 | 1,689,867.0 | -3.89% |
| 2025-06 | $33.00 | $29.93 | $3.07 | 1,439,463.0 | +2.79% |
| 2025-05 | $33.07 | $30.31 | $2.76 | 1,556,492.0 | +3.51% |
| 2025-04 | $32.08 | $26.75 | $5.33 | 2,617,955.0 | -1.07% |
| 2025-03 | $34.35 | $29.75 | $4.60 | 1,894,026.0 | -9.39% |
| 2025-02 | $37.13 | $32.27 | $4.86 | 1,756,267.0 | -6.65% |
| 2025-01 | $36.88 | $32.33 | $4.55 | 2,545,542.0 | +4.51% |
Independent Bank Corporation Ionia Mi 주식 (IBCP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.91 | $34.03 | $4.88 | 1,417,517.0 | -7.68% |
| 2024-11 | $40.32 | $31.79 | $8.53 | 1,698,091.0 | +14.80% |
| 2024-10 | $35.08 | $30.95 | $4.13 | 1,951,743.0 | -1.71% |
| 2024-09 | $35.79 | $31.94 | $3.85 | 2,298,096.0 | -1.56% |
| 2024-08 | $34.84 | $30.34 | $4.50 | 2,402,701.0 | -2.33% |
| 2024-07 | $35.97 | $25.46 | $10.51 | 2,668,864.0 | +28.48% |
| 2024-06 | $27.88 | $22.53 | $5.34 | 2,214,794.0 | +7.74% |
| 2024-05 | $26.69 | $24.36 | $2.33 | 1,750,317.0 | +1.01% |
| 2024-04 | $25.71 | $22.75 | $2.96 | 1,359,236.0 | -2.13% |
| 2024-03 | $25.43 | $23.28 | $2.14 | 1,300,801.0 | +3.68% |
| 2024-02 | $26.10 | $22.80 | $3.30 | 1,671,756.0 | -3.89% |
| 2024-01 | $27.39 | $24.11 | $3.28 | 1,974,580.0 | -2.23% |
Independent Bank Corporation Ionia Mi 주식 (IBCP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.99 | $20.50 | $6.49 | 1,705,696.0 | +20.35% |
| 2023-11 | $22.47 | $19.71 | $2.76 | 1,412,455.0 | +8.37% |
| 2023-10 | $20.10 | $16.90 | $3.20 | 1,282,442.0 | +8.78% |
| 2023-09 | $20.21 | $17.63 | $2.58 | 1,081,149.0 | -3.93% |
| 2023-08 | $21.35 | $18.47 | $2.88 | 1,474,457.0 | -7.60% |
| 2023-07 | $21.26 | $16.45 | $4.81 | 1,381,090.0 | +21.82% |
| 2023-06 | $19.32 | $16.26 | $3.06 | 1,915,844.0 | +3.73% |
| 2023-05 | $18.16 | $14.90 | $3.26 | 1,890,637.0 | -8.25% |
| 2023-04 | $18.22 | $16.66 | $1.56 | 1,652,630.0 | +0.28% |
| 2023-03 | $22.23 | $16.45 | $5.79 | 3,086,876.0 | -19.41% |
| 2023-02 | $23.44 | $21.89 | $1.55 | 1,296,731.0 | -0.54% |
| 2023-01 | $24.73 | $21.40 | $3.33 | 1,758,584.0 | -7.32% |
0.08%
0.51%
자본화:
|
볼륨(24시간):