Stockscreener 앱 받기
31.08
1.92%
-0.62
Independent Bank Corporation Ionia Mi 주식 (IBCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $31.77 | $31.04 | $0.73 | 26,900.0 | -1.96% |
| 2025-06-03 | $31.77 | $31.05 | $0.72 | 54,094.0 | +1.54% |
| 2025-06-02 | $31.94 | $31.09 | $0.845 | 93,681.0 | -0.98% |
| 2025-05-30 | $31.74 | $31.23 | $0.5094 | 87,119.0 | -0.69% |
| 2025-05-29 | $31.77 | $31.34 | $0.435 | 49,470.0 | +0.73% |
| 2025-05-28 | $32.00 | $31.51 | $0.49 | 36,924.0 | -1.68% |
| 2025-05-27 | $32.06 | $31.48 | $0.58 | 40,324.0 | +1.97% |
| 2025-05-23 | $31.53 | $31.01 | $0.52 | 77,221.0 | -0.51% |
| 2025-05-22 | $31.94 | $31.52 | $0.42 | 53,034.0 | -0.64% |
| 2025-05-21 | $32.53 | $31.64 | $0.8853 | 56,740.0 | -2.29% |
| 2025-05-20 | $32.69 | $32.31 | $0.38 | 51,432.0 | +0.25% |
| 2025-05-19 | $32.53 | $32.13 | $0.40 | 67,877.0 | +0.09% |
| 2025-05-16 | $32.80 | $32.31 | $0.49 | 64,868.0 | -1.04% |
| 2025-05-15 | $32.81 | $32.08 | $0.73 | 78,602.0 | +2.15% |
| 2025-05-14 | $32.49 | $32.09 | $0.40 | 67,200.0 | -1.20% |
| 2025-05-13 | $32.70 | $32.09 | $0.61 | 63,881.0 | +0.25% |
| 2025-05-12 | $33.07 | $32.25 | $0.82 | 95,143.0 | +2.40% |
| 2025-05-09 | $31.90 | $31.25 | $0.645 | 70,986.0 | -0.75% |
| 2025-05-08 | $32.05 | $31.23 | $0.82 | 74,968.0 | +2.48% |
| 2025-05-07 | $31.88 | $31.03 | $0.85 | 87,337.0 | +0.03% |
| 2025-05-06 | $31.39 | $30.76 | $0.63 | 73,695.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $31.94 | $31.04 | $0.90 | 174,675.0 | -1.43% |
| 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% |
0.32%
0.96%
자본화:
|
볼륨(24시간):