Stockscreener 앱 받기
31.34
0.51%
-0.16
시간 외 거래:
31.29
-0.05
-0.16%
Independent Bank Corporation Ionia Mi 주식 (IBCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $31.72 | $30.82 | $0.895 | 93,214.0 | -0.51% |
| 2025-05-02 | $31.52 | $31.00 | $0.515 | 131,319.0 | +2.71% |
| 2025-05-01 | $31.40 | $30.31 | $1.09 | 135,138.0 | +0.69% |
| 2025-04-30 | $31.77 | $30.37 | $1.40 | 130,158.0 | -1.93% |
| 2025-04-29 | $31.31 | $30.65 | $0.66 | 88,491.0 | +0.81% |
| 2025-04-28 | $31.07 | $30.52 | $0.545 | 80,269.0 | -0.74% |
| 2025-04-25 | $31.05 | $30.66 | $0.39 | 96,645.0 | +0.45% |
| 2025-04-24 | $31.29 | $30.00 | $1.29 | 131,004.0 | -1.21% |
| 2025-04-23 | $32.08 | $30.92 | $1.16 | 79,302.0 | +1.03% |
| 2025-04-22 | $31.04 | $29.73 | $1.31 | 75,075.0 | +3.23% |
| 2025-04-21 | $30.27 | $29.61 | $0.66 | 102,781.0 | -0.43% |
| 2025-04-17 | $30.23 | $29.43 | $0.80 | 129,197.0 | +0.80% |
| 2025-04-16 | $30.07 | $29.37 | $0.70 | 158,295.0 | +1.56% |
| 2025-04-15 | $29.73 | $28.70 | $1.03 | 162,995.0 | +1.62% |
| 2025-04-14 | $29.60 | $28.05 | $1.55 | 136,252.0 | +1.51% |
| 2025-04-11 | $29.73 | $28.07 | $1.66 | 135,941.0 | -1.04% |
| 2025-04-10 | $30.33 | $28.30 | $2.03 | 214,944.0 | -3.40% |
| 2025-04-09 | $30.84 | $28.03 | $2.81 | 157,947.0 | +4.46% |
| 2025-04-08 | $29.05 | $28.14 | $0.91 | 134,835.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $31.72 | $30.31 | $1.41 | 452,885.0 | +2.89% |
| 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% |
0.30%
0.54%
자본화:
|
볼륨(24시간):