Independent Bank Corporation IBCP
NASDAQ · Vereinigte Staaten · Finanzen
$36,05+0,48 (+1,35 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $36,05 | +1,35 % | $36,15 | $36,80 | $36,03 | 61,21K |
| 2026-10-01 | $35,57 | +0,94 % | $35,21 | $35,64 | $34,70 | 218,20K |
| 2026-09-30 | $35,24 | -0,31 % | $35,47 | $35,52 | $34,85 | 215,60K |
| 2026-09-29 | $35,35 | -0,67 % | $35,59 | $35,79 | $35,03 | 169,70K |
| 2026-09-28 | $35,59 | -0,67 % | $35,89 | $35,96 | $35,57 | 165,50K |
| 2026-09-25 | $35,83 | +0,59 % | $35,67 | $36,15 | $35,63 | 496,20K |
| 2026-09-24 | $35,62 | +0,91 % | $35,42 | $35,68 | $35,18 | 139,80K |
| 2026-09-23 | $35,30 | -0,90 % | $35,54 | $35,71 | $35,24 | 137,40K |
| 2026-09-22 | $35,62 | -0,75 % | $36,19 | $36,25 | $35,62 | 155,30K |
| 2026-09-21 | $35,89 | -0,94 % | $36,25 | $36,39 | $35,88 | 167,30K |
| 2026-09-18 | $36,23 | +0,03 % | $36,02 | $36,37 | $35,79 | 414,10K |
| 2026-09-17 | $36,22 | -0,69 % | $36,70 | $36,73 | $36,22 | 142,60K |
| 2026-09-16 | $36,47 | -2,36 % | $37,24 | $37,26 | $35,82 | 220,70K |
| 2026-09-15 | $37,35 | +0,43 % | $37,11 | $37,49 | $37,10 | 190,80K |
| 2026-09-14 | $37,19 | +0,32 % | $37,03 | $37,47 | $37,02 | 156,00K |
| 2026-09-11 | $37,07 | -0,22 % | $37,49 | $37,52 | $36,73 | 160,80K |
| 2026-09-10 | $37,15 | +1,06 % | $36,61 | $37,15 | $36,36 | 179,60K |
| 2026-09-09 | $36,76 | -0,62 % | $36,75 | $37,00 | $36,43 | 144,90K |
| 2026-09-08 | $36,99 | -1,02 % | $37,30 | $37,37 | $36,91 | 156,60K |
| 2026-09-04 | $37,37 | +0,97 % | $36,80 | $37,42 | $36,80 | 108,90K |
| 2026-09-03 | $37,01 | +0,71 % | $37,00 | $37,23 | $36,85 | 134,80K |
| 2026-09-02 | $36,75 | +1,77 % | $36,29 | $36,93 | $36,28 | 141,20K |
| 2026-09-01 | $36,11 | -1,04 % | $36,48 | $36,59 | $35,96 | 160,20K |
| 2026-08-31 | $36,49 | -1,00 % | $36,88 | $36,89 | $36,40 | 184,10K |
| 2026-08-28 | $36,86 | +0,60 % | $36,71 | $37,02 | $36,71 | 152,60K |
| 2026-08-27 | $36,64 | -0,19 % | $36,44 | $36,77 | $36,26 | 110,10K |
| 2026-08-26 | $36,71 | 0,00 % | $36,93 | $37,06 | $36,62 | 167,90K |
| 2026-08-25 | $36,71 | -0,68 % | $37,05 | $37,05 | $36,55 | 138,00K |
| 2026-08-24 | $36,96 | -0,46 % | $37,10 | $37,41 | $36,90 | 170,10K |
| 2026-08-21 | $37,13 | -0,35 % | $37,48 | $37,58 | $36,93 | 252,80K |
| 2026-08-20 | $37,26 | +0,84 % | $36,94 | $37,28 | $36,78 | 180,10K |
| 2026-08-19 | $36,95 | -2,97 % | $38,12 | $38,37 | $36,90 | 201,30K |
| 2026-08-18 | $38,08 | -0,78 % | $38,48 | $38,50 | $37,96 | 162,10K |
| 2026-08-17 | $38,38 | +0,18 % | $38,23 | $38,62 | $38,21 | 201,50K |
| 2026-08-14 | $38,31 | -0,39 % | $38,43 | $38,56 | $38,13 | 195,20K |
| 2026-08-13 | $38,46 | +0,42 % | $38,50 | $38,60 | $38,18 | 181,50K |
| 2026-08-12 | $38,30 | +0,79 % | $38,00 | $38,40 | $37,97 | 117,20K |
| 2026-08-11 | $38,00 | +0,26 % | $37,85 | $38,23 | $37,85 | 134,50K |
| 2026-08-10 | $37,90 | -0,34 % | $37,78 | $37,99 | $37,48 | 163,60K |
| 2026-08-07 | $38,03 | -1,22 % | $38,33 | $38,41 | $38,01 | 186,80K |
| 2026-08-06 | $38,50 | +0,26 % | $38,64 | $38,68 | $38,20 | 214,00K |
| 2026-08-05 | $38,40 | -0,13 % | $38,62 | $38,65 | $38,19 | 202,90K |
| 2026-08-04 | $38,45 | -0,08 % | $38,26 | $38,67 | $37,98 | 226,90K |
| 2026-08-03 | $38,48 | +0,73 % | $38,78 | $39,24 | $38,29 | 216,50K |
| 2026-07-31 | $38,20 | +0,03 % | $38,06 | $38,34 | $37,78 | 182,50K |
| 2026-07-30 | $38,19 | -1,19 % | $38,77 | $38,88 | $38,06 | 260,50K |
| 2026-07-29 | $38,65 | -0,05 % | $38,36 | $39,07 | $38,20 | 252,40K |
| 2026-07-28 | $38,67 | +2,90 % | $37,86 | $38,80 | $37,84 | 171,90K |
| 2026-07-27 | $37,58 | -0,21 % | $37,87 | $38,06 | $37,56 | 217,90K |
| 2026-07-24 | $37,66 | +2,76 % | $36,78 | $37,84 | $36,36 | 244,90K |
| 2026-07-23 | $36,65 | +1,78 % | $36,73 | $36,73 | $35,29 | 337,10K |
| 2026-07-22 | $36,01 | -1,34 % | $36,36 | $36,84 | $35,81 | 200,60K |
| 2026-07-21 | $36,50 | +0,03 % | $36,34 | $36,56 | $35,94 | 222,40K |
| 2026-07-20 | $36,49 | +0,22 % | $36,36 | $36,54 | $36,09 | 190,10K |
| 2026-07-17 | $36,41 | -3,55 % | $37,57 | $37,57 | $36,26 | 471,10K |
| 2026-07-16 | $37,75 | +4,02 % | $36,35 | $37,75 | $36,14 | 201,00K |
| 2026-07-15 | $36,29 | +1,11 % | $35,84 | $36,56 | $35,60 | 203,50K |
| 2026-07-14 | $35,89 | -0,91 % | $36,39 | $36,53 | $35,76 | 215,00K |
| 2026-07-13 | $36,22 | +0,95 % | $36,01 | $36,30 | $35,67 | 205,00K |
| 2026-07-10 | $35,88 | +1,07 % | $36,08 | $36,11 | $35,78 | 145,10K |
| 2026-07-09 | $35,50 | +1,05 % | $35,13 | $35,69 | $35,13 | 134,80K |
| 2026-07-08 | $35,13 | -1,76 % | $35,56 | $35,95 | $35,03 | 189,50K |
| 2026-07-07 | $35,76 | -0,39 % | $36,19 | $36,49 | $35,74 | 164,10K |
| 2026-07-06 | $35,90 | -0,39 % | $36,04 | $36,39 | $35,62 | 151,20K |
| 2026-07-02 | $36,04 | -1,80 % | $36,87 | $37,03 | $35,89 | 158,60K |
| 2026-07-01 | $36,70 | +1,75 % | $36,02 | $36,93 | $36,01 | 177,20K |
| 2026-06-30 | $36,07 | +0,08 % | $35,97 | $36,16 | $35,85 | 102,90K |
| 2026-06-29 | $36,04 | -0,52 % | $36,17 | $36,22 | $35,43 | 173,90K |
| 2026-06-26 | $36,23 | +1,83 % | $35,72 | $36,35 | $35,66 | 524,30K |
| 2026-06-25 | $35,58 | -0,03 % | $35,64 | $35,96 | $35,31 | 182,80K |
| 2026-06-24 | $35,59 | +1,08 % | $35,33 | $35,85 | $35,14 | 278,70K |
| 2026-06-23 | $35,21 | +2,98 % | $34,35 | $35,31 | $34,34 | 193,30K |
| 2026-06-22 | $34,19 | -0,35 % | $34,22 | $34,75 | $34,16 | 163,80K |
| 2026-06-18 | $34,31 | +0,12 % | $34,64 | $35,18 | $34,10 | 296,50K |
| 2026-06-17 | $34,27 | -1,24 % | $34,72 | $35,19 | $33,96 | 198,10K |
| 2026-06-16 | $34,70 | +0,26 % | $34,91 | $35,99 | $34,55 | 174,80K |
| 2026-06-15 | $34,61 | -2,45 % | $35,68 | $35,68 | $34,51 | 164,70K |
| 2026-06-12 | $35,48 | +0,45 % | $35,50 | $35,56 | $35,17 | 213,10K |
| 2026-06-11 | $35,32 | +0,03 % | $35,44 | $35,50 | $34,83 | 127,10K |
| 2026-06-10 | $35,31 | +0,28 % | $35,39 | $35,76 | $35,23 | 135,50K |
| 2026-06-09 | $35,21 | +1,32 % | $35,01 | $35,87 | $35,01 | 143,20K |
| 2026-06-08 | $34,75 | +0,49 % | $34,65 | $35,00 | $34,49 | 84,60K |
| 2026-06-05 | $34,58 | +1,11 % | $34,17 | $34,89 | $34,17 | 107,60K |
| 2026-06-04 | $34,20 | +3,04 % | $33,60 | $34,34 | $33,60 | 153,20K |
| 2026-06-03 | $33,19 | -3,12 % | $34,07 | $34,08 | $33,17 | 117,80K |
| 2026-06-02 | $34,26 | +1,45 % | $33,60 | $34,49 | $33,43 | 143,30K |
| 2026-06-01 | $33,77 | -1,60 % | $34,13 | $34,37 | $33,54 | 163,00K |
| 2026-05-29 | $34,32 | +0,53 % | $34,06 | $34,46 | $34,06 | 96,70K |
| 2026-05-28 | $34,14 | +0,03 % | $33,96 | $34,16 | $33,51 | 92,90K |
| 2026-05-27 | $34,13 | -0,67 % | $34,51 | $39,17 | $33,95 | 120,40K |