Holen Sie sich die Stockscreener-App
66.08
2.82%
-1.92
Handel nachbörslich:
66.08
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Independent Bank Corp-Aktien (INDB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $68.55 | $66.07 | $2.48 | 452,386.0 | -2.82% |
| 2025-08-14 | $68.17 | $66.76 | $1.41 | 410,671.0 | +0.21% |
| 2025-08-13 | $68.33 | $66.81 | $1.52 | 335,181.0 | +1.43% |
| 2025-08-12 | $67.19 | $63.25 | $3.94 | 362,644.0 | +3.98% |
| 2025-08-11 | $64.42 | $63.46 | $0.96 | 274,197.0 | +0.83% |
| 2025-08-08 | $64.01 | $62.90 | $1.11 | 141,045.0 | +1.05% |
| 2025-08-07 | $64.25 | $62.73 | $1.52 | 298,753.0 | -0.69% |
| 2025-08-06 | $64.49 | $63.52 | $0.97 | 336,631.0 | -0.83% |
| 2025-08-05 | $64.68 | $62.59 | $2.09 | 530,498.0 | +0.25% |
| 2025-08-04 | $63.99 | $62.07 | $1.92 | 353,389.0 | +3.06% |
| 2025-08-01 | $63.13 | $61.55 | $1.59 | 546,687.0 | -2.34% |
| 2025-07-31 | $64.21 | $63.20 | $1.00 | 389,679.0 | -1.10% |
| 2025-07-30 | $65.58 | $63.96 | $1.62 | 461,423.0 | -0.93% |
| 2025-07-29 | $66.40 | $64.64 | $1.76 | 628,586.0 | -1.53% |
| 2025-07-28 | $66.33 | $65.71 | $0.615 | 269,143.0 | -0.56% |
| 2025-07-25 | $66.90 | $65.64 | $1.26 | 319,898.0 | -0.60% |
| 2025-07-24 | $68.17 | $66.49 | $1.68 | 296,890.0 | -2.66% |
| 2025-07-23 | $68.58 | $67.80 | $0.78 | 263,481.0 | -0.07% |
| 2025-07-22 | $69.11 | $67.97 | $1.14 | 409,440.0 | -0.32% |
| 2025-07-21 | $70.75 | $68.66 | $2.09 | 584,553.0 | -1.08% |
| 2025-07-18 | $71.19 | $67.21 | $3.98 | 933,934.0 | +5.77% |
| 2025-07-17 | $65.73 | $64.09 | $1.64 | 425,245.0 | +2.37% |
| 2025-07-16 | $65.52 | $63.13 | $2.38 | 369,908.0 | +0.05% |
Independent Bank Corp-Aktien (INDB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Independent Bank Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der INDB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Independent Bank Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Independent Bank Corp-Aktien (INDB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $68.55 | $61.55 | $7.00 | 4,494,468.0 | +3.98% |
| 2025-07 | $71.19 | $61.19 | $10.00 | 11,379,220.0 | +1.06% |
| 2025-06 | $70.00 | $57.01 | $12.99 | 6,606,614.0 | +2.25% |
| 2025-05 | $65.84 | $58.55 | $7.30 | 5,699,589.0 | +4.08% |
| 2025-04 | $63.02 | $52.15 | $10.87 | 7,896,030.0 | -5.68% |
| 2025-03 | $69.85 | $60.34 | $9.51 | 6,327,538.0 | -8.62% |
| 2025-02 | $70.47 | $64.07 | $6.41 | 4,377,790.0 | +2.08% |
| 2025-01 | $68.96 | $59.46 | $9.50 | 4,493,766.0 | +4.63% |
Independent Bank Corp-Aktien (INDB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $73.50 | $63.63 | $9.87 | 4,590,774.0 | -11.44% |
| 2024-11 | $77.23 | $61.09 | $16.14 | 4,455,001.0 | +15.09% |
| 2024-10 | $65.47 | $56.23 | $9.24 | 5,603,751.0 | +6.38% |
| 2024-09 | $64.15 | $57.01 | $7.14 | 5,170,641.0 | -6.60% |
| 2024-08 | $64.07 | $56.52 | $7.55 | 3,980,241.0 | -1.31% |
| 2024-07 | $65.79 | $47.43 | $18.36 | 6,733,033.0 | +26.48% |
| 2024-06 | $51.41 | $45.11 | $6.30 | 5,738,266.0 | -0.14% |
| 2024-05 | $54.28 | $48.78 | $5.50 | 4,493,613.0 | +1.09% |
| 2024-04 | $53.44 | $46.80 | $6.64 | 5,988,011.0 | -3.42% |
| 2024-03 | $52.95 | $48.49 | $4.46 | 6,074,223.0 | -0.29% |
| 2024-02 | $57.44 | $50.09 | $7.34 | 5,634,980.0 | -6.99% |
| 2024-01 | $66.65 | $55.93 | $10.72 | 5,485,841.0 | -14.77% |
Independent Bank Corp-Aktien (INDB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $68.75 | $55.79 | $12.96 | 5,469,626.0 | +15.42% |
| 2023-11 | $58.17 | $48.51 | $9.66 | 4,286,449.0 | +16.84% |
| 2023-10 | $50.64 | $44.63 | $6.01 | 4,611,587.0 | -0.59% |
| 2023-09 | $57.23 | $47.30 | $9.93 | 5,155,955.0 | -9.13% |
| 2023-08 | $60.14 | $51.01 | $9.13 | 4,224,504.0 | -10.34% |
| 2023-07 | $62.04 | $44.27 | $17.77 | 5,743,001.0 | +35.36% |
| 2023-06 | $53.95 | $44.05 | $9.90 | 6,143,435.0 | +0.84% |
| 2023-05 | $56.20 | $43.28 | $12.91 | 5,527,379.0 | -21.18% |
| 2023-04 | $66.07 | $54.67 | $11.40 | 4,241,924.0 | -14.66% |
| 2023-03 | $79.44 | $63.72 | $15.72 | 9,088,073.0 | -17.65% |
| 2023-02 | $83.16 | $79.00 | $4.16 | 3,109,786.0 | -0.01% |
| 2023-01 | $85.12 | $75.01 | $10.11 | 4,852,734.0 | -5.61% |
9.08%
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):