International Bancshares Corporation IBOC
NASDAQ · Vereinigte Staaten · Finanzen
$69,12+0,63 (+0,91 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $69,05 | +0,80 % | $68,37 | $69,08 | $67,75 | 180,07K |
| 2026-09-30 | $68,50 | -0,64 % | $68,90 | $69,13 | $68,10 | 340,20K |
| 2026-09-29 | $68,94 | -0,85 % | $69,53 | $69,58 | $68,60 | 318,60K |
| 2026-09-28 | $69,53 | -0,59 % | $69,89 | $70,08 | $69,35 | 374,80K |
| 2026-09-25 | $69,94 | +0,79 % | $69,39 | $70,19 | $69,39 | 344,90K |
| 2026-09-24 | $69,39 | +0,41 % | $69,38 | $69,60 | $68,68 | 383,70K |
| 2026-09-23 | $69,11 | -0,92 % | $69,70 | $70,00 | $69,10 | 312,70K |
| 2026-09-22 | $69,75 | -0,58 % | $70,54 | $70,98 | $69,75 | 321,60K |
| 2026-09-21 | $70,16 | -0,11 % | $70,54 | $70,88 | $70,13 | 314,40K |
| 2026-09-18 | $70,24 | -0,40 % | $70,19 | $70,52 | $69,73 | 1,12M |
| 2026-09-17 | $70,52 | -0,58 % | $71,51 | $71,61 | $70,50 | 334,20K |
| 2026-09-16 | $70,93 | -0,78 % | $71,34 | $71,64 | $69,93 | 428,90K |
| 2026-09-15 | $71,49 | -0,38 % | $71,65 | $72,18 | $71,40 | 356,70K |
| 2026-09-14 | $71,76 | +1,16 % | $71,07 | $72,09 | $70,92 | 467,00K |
| 2026-09-11 | $70,94 | -0,14 % | $71,74 | $71,96 | $70,54 | 320,50K |
| 2026-09-10 | $71,04 | +0,61 % | $70,61 | $71,07 | $69,87 | 335,50K |
| 2026-09-09 | $70,61 | -1,05 % | $71,03 | $71,06 | $70,13 | 313,30K |
| 2026-09-08 | $71,36 | -0,76 % | $71,74 | $71,86 | $71,18 | 350,20K |
| 2026-09-04 | $71,91 | +0,52 % | $71,31 | $72,09 | $71,04 | 277,40K |
| 2026-09-03 | $71,54 | +1,30 % | $70,95 | $71,95 | $70,50 | 301,80K |
| 2026-09-02 | $70,62 | +1,41 % | $70,03 | $71,14 | $69,98 | 409,10K |
| 2026-09-01 | $69,64 | -0,74 % | $70,19 | $71,01 | $69,39 | 320,50K |
| 2026-08-31 | $70,16 | -1,09 % | $70,82 | $70,82 | $70,01 | 272,10K |
| 2026-08-28 | $70,93 | +0,45 % | $70,68 | $71,29 | $70,43 | 286,30K |
| 2026-08-27 | $70,61 | -0,23 % | $70,57 | $70,71 | $69,60 | 244,10K |
| 2026-08-26 | $70,77 | -0,06 % | $71,03 | $71,34 | $70,61 | 230,80K |
| 2026-08-25 | $70,81 | -1,02 % | $71,54 | $71,54 | $70,70 | 183,20K |
| 2026-08-24 | $71,54 | +0,07 % | $71,47 | $72,42 | $71,44 | 228,20K |
| 2026-08-21 | $71,49 | -0,29 % | $72,30 | $72,57 | $71,23 | 281,70K |
| 2026-08-20 | $71,70 | +0,24 % | $71,36 | $71,94 | $71,01 | 293,50K |
| 2026-08-19 | $71,53 | -1,49 % | $72,57 | $72,84 | $71,34 | 273,30K |
| 2026-08-18 | $72,61 | -0,72 % | $73,50 | $73,54 | $72,27 | 238,80K |
| 2026-08-17 | $73,14 | -0,33 % | $73,11 | $73,80 | $72,88 | 220,50K |
| 2026-08-14 | $73,38 | -0,04 % | $72,68 | $73,40 | $72,67 | 205,40K |
| 2026-08-13 | $73,41 | +0,96 % | $73,12 | $73,51 | $72,78 | 398,30K |
| 2026-08-12 | $72,71 | +0,93 % | $72,04 | $73,00 | $71,77 | 397,20K |
| 2026-08-11 | $72,04 | -1,06 % | $72,94 | $73,10 | $71,96 | 274,10K |
| 2026-08-10 | $72,81 | -1,01 % | $73,19 | $73,51 | $72,05 | 406,10K |
| 2026-08-07 | $73,55 | -2,08 % | $74,68 | $75,84 | $72,32 | 402,50K |
| 2026-08-06 | $75,11 | -1,04 % | $76,40 | $76,64 | $75,00 | 391,80K |
| 2026-08-05 | $75,90 | -0,46 % | $76,63 | $76,63 | $75,52 | 331,20K |
| 2026-08-04 | $76,25 | +0,04 % | $76,13 | $76,94 | $75,80 | 444,00K |
| 2026-08-03 | $76,22 | -0,42 % | $77,20 | $77,94 | $75,93 | 361,20K |
| 2026-07-31 | $76,54 | +0,26 % | $76,26 | $76,62 | $74,31 | 313,10K |
| 2026-07-30 | $76,34 | -0,42 % | $76,82 | $77,14 | $76,25 | 188,50K |
| 2026-07-29 | $76,66 | -1,31 % | $77,33 | $77,80 | $76,58 | 358,20K |
| 2026-07-28 | $77,68 | +1,34 % | $77,00 | $78,02 | $77,00 | 201,90K |
| 2026-07-27 | $76,65 | -0,18 % | $77,09 | $77,54 | $76,40 | 228,90K |
| 2026-07-24 | $76,79 | +1,36 % | $76,12 | $77,11 | $76,03 | 207,20K |
| 2026-07-23 | $75,76 | -0,17 % | $75,22 | $75,80 | $74,51 | 308,40K |
| 2026-07-22 | $75,89 | +0,29 % | $75,79 | $76,00 | $75,06 | 277,70K |
| 2026-07-21 | $75,67 | -0,55 % | $75,73 | $75,96 | $74,93 | 295,10K |
| 2026-07-20 | $76,09 | -0,57 % | $76,48 | $76,60 | $75,75 | 289,80K |
| 2026-07-17 | $76,53 | -1,68 % | $77,03 | $77,83 | $75,91 | 343,70K |
| 2026-07-16 | $77,84 | +2,94 % | $75,62 | $77,86 | $75,62 | 361,40K |
| 2026-07-15 | $75,62 | +0,53 % | $75,40 | $76,12 | $75,23 | 260,90K |
| 2026-07-14 | $75,22 | -0,86 % | $75,92 | $76,15 | $74,96 | 315,80K |
| 2026-07-13 | $75,87 | +0,60 % | $75,82 | $76,35 | $75,16 | 306,40K |
| 2026-07-10 | $75,42 | +0,36 % | $75,15 | $75,60 | $74,95 | 216,90K |
| 2026-07-09 | $75,15 | +0,72 % | $74,67 | $75,72 | $74,65 | 345,60K |
| 2026-07-08 | $74,61 | -1,80 % | $75,94 | $75,94 | $74,39 | 407,60K |
| 2026-07-07 | $75,98 | -0,17 % | $76,26 | $76,67 | $75,80 | 272,90K |
| 2026-07-06 | $76,11 | +0,28 % | $75,77 | $76,17 | $74,66 | 241,10K |
| 2026-07-02 | $75,90 | -1,45 % | $77,09 | $77,38 | $75,51 | 318,70K |
| 2026-07-01 | $77,02 | +1,41 % | $76,16 | $77,35 | $75,69 | 426,60K |
| 2026-06-30 | $75,95 | -0,25 % | $76,18 | $76,43 | $75,45 | 449,50K |
| 2026-06-29 | $76,14 | -2,16 % | $77,15 | $77,31 | $76,04 | 496,70K |
| 2026-06-26 | $77,82 | +0,93 % | $77,52 | $78,46 | $76,87 | 1,70M |
| 2026-06-25 | $77,10 | +0,84 % | $76,56 | $77,35 | $76,54 | 355,90K |
| 2026-06-24 | $76,46 | +0,71 % | $76,12 | $76,92 | $75,93 | 445,60K |
| 2026-06-23 | $75,92 | +1,08 % | $75,33 | $76,34 | $75,27 | 350,40K |
| 2026-06-22 | $75,11 | +2,11 % | $73,74 | $75,28 | $73,74 | 372,80K |
| 2026-06-18 | $73,56 | -0,04 % | $73,96 | $74,86 | $73,41 | 1,04M |
| 2026-06-17 | $73,59 | -2,54 % | $75,17 | $75,87 | $72,82 | 449,50K |
| 2026-06-16 | $75,51 | +0,56 % | $75,72 | $75,92 | $75,03 | 275,50K |
| 2026-06-15 | $75,09 | -1,88 % | $76,74 | $77,11 | $74,91 | 349,80K |
| 2026-06-12 | $76,53 | +1,14 % | $75,94 | $76,73 | $75,57 | 413,50K |
| 2026-06-11 | $75,67 | +0,48 % | $75,61 | $75,99 | $74,88 | 365,40K |
| 2026-06-10 | $75,31 | +1,11 % | $74,82 | $75,63 | $74,78 | 484,40K |
| 2026-06-09 | $74,48 | +1,35 % | $73,96 | $75,68 | $73,96 | 361,90K |
| 2026-06-08 | $73,49 | +0,70 % | $73,30 | $74,13 | $73,01 | 361,80K |
| 2026-06-05 | $72,98 | +0,05 % | $72,94 | $73,83 | $72,94 | 315,80K |
| 2026-06-04 | $72,94 | +2,73 % | $71,90 | $73,10 | $71,90 | 278,80K |
| 2026-06-03 | $71,00 | -1,38 % | $71,62 | $71,62 | $70,76 | 332,00K |
| 2026-06-02 | $71,99 | +1,51 % | $70,62 | $72,29 | $70,62 | 260,70K |
| 2026-06-01 | $70,92 | -1,72 % | $71,69 | $71,69 | $70,50 | 249,40K |
| 2026-05-29 | $72,16 | -0,35 % | $72,22 | $72,78 | $71,98 | 390,50K |
| 2026-05-28 | $72,41 | +0,25 % | $71,98 | $72,56 | $71,40 | 280,70K |
| 2026-05-27 | $72,23 | -1,12 % | $73,06 | $73,18 | $71,82 | 287,80K |
| 2026-05-26 | $73,05 | +0,37 % | $72,86 | $73,72 | $72,47 | 425,80K |