Holen Sie sich die Stockscreener-App
36.37
2.25%
0.80
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Independent Bank Corp Ionia Mi-Aktien (IBCP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $36.80 | $36.03 | $0.77 | 232,913.0 | +2.25% |
| 2026-10-01 | $35.63 | $34.70 | $0.935 | 218,223.0 | +0.94% |
| 2026-09-30 | $35.52 | $34.84 | $0.675 | 214,957.0 | -0.31% |
| 2026-09-29 | $35.79 | $35.03 | $0.76 | 169,739.0 | -0.67% |
| 2026-09-28 | $35.96 | $35.56 | $0.395 | 165,525.0 | -0.67% |
| 2026-09-25 | $36.15 | $35.62 | $0.525 | 496,200.0 | +0.59% |
| 2026-09-24 | $35.68 | $35.18 | $0.50 | 139,786.0 | +0.91% |
| 2026-09-23 | $35.71 | $35.24 | $0.47 | 137,415.0 | -0.90% |
| 2026-09-22 | $36.25 | $35.62 | $0.63 | 155,343.0 | -0.75% |
| 2026-09-21 | $36.38 | $35.88 | $0.505 | 151,535.0 | -0.94% |
| 2026-09-18 | $36.37 | $35.79 | $0.58 | 363,675.0 | +0.03% |
| 2026-09-17 | $36.73 | $36.22 | $0.51 | 142,645.0 | -0.69% |
| 2026-09-16 | $37.26 | $35.82 | $1.44 | 220,654.0 | -2.36% |
| 2026-09-15 | $37.48 | $37.09 | $0.39 | 190,750.0 | +0.43% |
| 2026-09-14 | $37.47 | $37.02 | $0.45 | 175,489.0 | +0.32% |
| 2026-09-11 | $37.52 | $36.73 | $0.79 | 160,817.0 | -0.22% |
| 2026-09-10 | $37.15 | $36.36 | $0.79 | 179,627.0 | +1.06% |
| 2026-09-09 | $37.00 | $36.42 | $0.575 | 141,135.0 | -0.62% |
| 2026-09-08 | $37.37 | $36.91 | $0.46 | 156,435.0 | -1.02% |
| 2026-09-04 | $37.42 | $36.80 | $0.62 | 108,493.0 | +0.97% |
| 2026-09-03 | $37.23 | $36.85 | $0.375 | 134,797.0 | +0.71% |
Independent Bank Corp Ionia Mi-Aktien (IBCP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Independent Bank Corp Ionia Mi-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IBCP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Independent Bank Corp Ionia Mi-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Independent Bank Corp Ionia Mi-Aktien (IBCP) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $36.80 | $34.70 | $2.10 | 684,049.0 | +3.21% |
| 2026-09 | $37.52 | $34.84 | $2.68 | 3,906,368.0 | -3.43% |
| 2026-08 | $39.24 | $36.26 | $2.98 | 3,680,567.0 | -4.48% |
| 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-Aktien (IBCP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (IBCP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
1.05%
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):