Stockscreener 앱 받기
31.58
0.09%
-0.03
시간 외 거래:
31.58
Independent Bank Corporation Ionia Mi 주식 (IBCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-26 | $31.93 | $31.25 | $0.68 | 71,792.0 | -0.09% |
| 2025-03-25 | $32.04 | $31.53 | $0.51 | 69,605.0 | -0.63% |
| 2025-03-24 | $31.98 | $31.52 | $0.46 | 80,850.0 | +2.41% |
| 2025-03-21 | $31.47 | $30.64 | $0.825 | 223,027.0 | +0.06% |
| 2025-03-20 | $31.53 | $31.00 | $0.53 | 93,767.0 | -1.05% |
| 2025-03-19 | $31.70 | $30.91 | $0.795 | 104,888.0 | +1.13% |
| 2025-03-18 | $31.20 | $30.45 | $0.7541 | 102,972.0 | +0.06% |
| 2025-03-17 | $31.35 | $30.43 | $0.92 | 98,730.0 | +0.29% |
| 2025-03-14 | $31.00 | $30.43 | $0.565 | 89,293.0 | +2.35% |
| 2025-03-13 | $30.69 | $30.09 | $0.5958 | 72,189.0 | -0.82% |
| 2025-03-12 | $30.72 | $30.14 | $0.58 | 88,148.0 | +0.89% |
| 2025-03-11 | $31.40 | $29.93 | $1.46 | 117,634.0 | -0.46% |
| 2025-03-10 | $31.63 | $30.31 | $1.32 | 116,500.0 | -4.14% |
| 2025-03-07 | $31.83 | $31.15 | $0.68 | 55,398.0 | -0.50% |
| 2025-03-06 | $32.52 | $29.75 | $2.77 | 75,272.0 | -1.30% |
| 2025-03-05 | $33.32 | $31.96 | $1.36 | 100,994.0 | -0.98% |
| 2025-03-04 | $32.96 | $32.52 | $0.44 | 45,857.0 | -3.56% |
| 2025-03-03 | $34.35 | $33.45 | $0.905 | 121,212.0 | -0.74% |
| 2025-02-28 | $33.98 | $32.27 | $1.71 | 153,403.0 | +1.92% |
| 2025-02-27 | $33.58 | $33.06 | $0.5238 | 76,682.0 | +0.21% |
| 2025-02-26 | $33.82 | $32.91 | $0.9078 | 89,989.0 | -0.81% |
| 2025-02-25 | $34.20 | $32.66 | $1.54 | 112,206.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $34.35 | $29.75 | $4.60 | 1,799,920.0 | -7.06% |
| 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% |
2.22%
0.16%
자본화:
|
볼륨(24시간):