Stockscreener 앱 받기
36.97
0.75%
-0.2876
Independent Bank Corp Ionia Mi 주식 (IBCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $37.58 | $36.93 | $0.65 | 30,851.0 | -0.75% |
| 2026-08-20 | $37.28 | $36.78 | $0.50 | 180,120.0 | +0.84% |
| 2026-08-19 | $38.37 | $36.90 | $1.47 | 201,338.0 | -2.97% |
| 2026-08-18 | $38.49 | $37.96 | $0.535 | 162,118.0 | -0.78% |
| 2026-08-17 | $38.62 | $38.20 | $0.41 | 201,464.0 | +0.18% |
| 2026-08-14 | $38.56 | $38.12 | $0.435 | 195,243.0 | -0.39% |
| 2026-08-13 | $38.60 | $38.17 | $0.425 | 181,509.0 | +0.43% |
| 2026-08-12 | $38.40 | $37.97 | $0.43 | 117,116.0 | +0.78% |
| 2026-08-11 | $38.23 | $37.85 | $0.38 | 134,481.0 | +0.26% |
| 2026-08-10 | $37.99 | $37.48 | $0.51 | 163,555.0 | -0.34% |
| 2026-08-07 | $38.41 | $38.01 | $0.40 | 167,924.0 | -1.22% |
| 2026-08-06 | $38.68 | $38.20 | $0.48 | 213,976.0 | +0.26% |
| 2026-08-05 | $38.65 | $38.19 | $0.46 | 193,812.0 | -0.13% |
| 2026-08-04 | $38.67 | $37.98 | $0.69 | 175,371.0 | -0.08% |
| 2026-08-03 | $39.24 | $38.29 | $0.95 | 216,537.0 | +0.73% |
| 2026-07-31 | $38.34 | $37.77 | $0.56 | 176,504.0 | +0.03% |
| 2026-07-30 | $38.88 | $38.06 | $0.822 | 205,788.0 | -1.19% |
| 2026-07-29 | $39.07 | $38.20 | $0.87 | 252,447.0 | -0.05% |
| 2026-07-28 | $38.80 | $37.84 | $0.96 | 171,948.0 | +2.90% |
| 2026-07-27 | $38.05 | $37.56 | $0.495 | 217,869.0 | -0.21% |
| 2026-07-24 | $37.84 | $36.36 | $1.48 | 244,855.0 | +2.76% |
| 2026-07-23 | $36.73 | $35.28 | $1.45 | 337,140.0 | +1.78% |
| 2026-07-22 | $36.84 | $35.81 | $1.03 | 200,644.0 | -1.34% |
Independent Bank Corp Ionia Mi 주식 (IBCP) 연도별 가격 이력
이 심층 분석에서는 Independent Bank Corp 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 Corp Ionia Mi 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Independent Bank Corp Ionia Mi 주식 (IBCP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $39.24 | $36.78 | $2.46 | 2,535,415.0 | -3.19% |
| 2026-07 | $39.07 | $35.03 | $4.04 | 4,604,173.0 | +5.91% |
| 2026-06 | $36.35 | $33.16 | $3.19 | 3,733,999.0 | +5.10% |
| 2026-05 | $39.16 | $32.45 | $6.71 | 2,890,471.0 | +3.34% |
| 2026-04 | $35.40 | $32.76 | $2.64 | 3,219,924.0 | -0.27% |
| 2026-03 | $35.76 | $31.75 | $4.01 | 4,873,834.0 | -4.17% |
| 2026-02 | $37.39 | $34.42 | $2.97 | 3,018,346.0 | -1.14% |
| 2026-01 | $36.43 | $31.96 | $4.47 | 2,399,241.0 | +8.05% |
Independent Bank Corp Ionia Mi 주식 (IBCP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.67 | $32.35 | $3.32 | 2,868,288.0 | +0.37% |
| 2025-11 | $33.21 | $29.83 | $3.38 | 2,486,539.0 | +8.04% |
| 2025-10 | $32.53 | $30.05 | $2.48 | 2,937,085.0 | -2.44% |
| 2025-09 | $33.52 | $30.60 | $2.92 | 2,076,438.0 | -5.82% |
| 2025-08 | $33.52 | $29.63 | $3.89 | 1,858,841.0 | +7.66% |
| 2025-07 | $34.72 | $30.41 | $4.31 | 1,736,564.0 | -5.74% |
| 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 Corp 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% |
0.09%
0.16%
자본화:
|
볼륨(24시간):