Independent Bank Corp. INDB
NASDAQ · Vereinigte Staaten · Finanzen
$78,24+0,58 (+0,75 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $77,25 | -0,52 % | $77,23 | $77,46 | $76,67 | 66,41K |
| 2026-09-30 | $77,65 | -0,65 % | $78,18 | $78,69 | $77,50 | 298,80K |
| 2026-09-29 | $78,16 | -1,73 % | $79,51 | $79,70 | $77,82 | 343,50K |
| 2026-09-28 | $79,54 | -2,04 % | $80,48 | $80,63 | $79,35 | 359,40K |
| 2026-09-25 | $81,20 | +1,20 % | $80,82 | $81,74 | $80,69 | 275,10K |
| 2026-09-24 | $80,24 | +0,56 % | $80,28 | $80,66 | $79,34 | 346,20K |
| 2026-09-23 | $79,79 | -0,64 % | $79,91 | $80,90 | $79,75 | 291,50K |
| 2026-09-22 | $80,30 | -1,11 % | $81,87 | $81,87 | $80,28 | 371,30K |
| 2026-09-21 | $81,20 | -1,26 % | $82,30 | $82,50 | $81,17 | 327,50K |
| 2026-09-18 | $82,24 | -0,22 % | $81,98 | $82,53 | $81,20 | 1,26M |
| 2026-09-17 | $82,42 | -0,07 % | $83,26 | $83,26 | $81,99 | 329,00K |
| 2026-09-16 | $82,48 | -1,39 % | $83,64 | $83,81 | $81,07 | 448,60K |
| 2026-09-15 | $83,64 | +0,25 % | $83,38 | $84,34 | $83,38 | 376,30K |
| 2026-09-14 | $83,43 | +0,83 % | $82,80 | $83,90 | $82,47 | 306,10K |
| 2026-09-11 | $82,74 | -0,07 % | $83,77 | $84,02 | $81,80 | 275,00K |
| 2026-09-10 | $82,80 | +0,60 % | $82,19 | $82,83 | $81,31 | 399,00K |
| 2026-09-09 | $82,31 | -0,28 % | $81,79 | $82,87 | $81,74 | 307,40K |
| 2026-09-08 | $82,54 | -1,62 % | $83,46 | $83,46 | $82,24 | 283,50K |
| 2026-09-04 | $83,90 | +1,23 % | $82,50 | $84,02 | $82,50 | 217,10K |
| 2026-09-03 | $82,88 | +1,51 % | $82,02 | $82,99 | $82,02 | 269,80K |
| 2026-09-02 | $81,65 | +2,14 % | $80,39 | $82,35 | $79,87 | 285,40K |
| 2026-09-01 | $79,94 | -1,53 % | $81,06 | $81,44 | $79,69 | 185,40K |
| 2026-08-31 | $81,18 | -1,07 % | $81,99 | $82,06 | $81,02 | 147,70K |
| 2026-08-28 | $82,06 | -0,44 % | $82,66 | $83,42 | $81,75 | 195,40K |
| 2026-08-27 | $82,42 | -0,43 % | $82,27 | $82,57 | $81,08 | 195,00K |
| 2026-08-26 | $82,78 | -0,49 % | $83,48 | $83,48 | $82,62 | 235,60K |
| 2026-08-25 | $83,19 | -0,35 % | $83,48 | $83,74 | $82,77 | 303,50K |
| 2026-08-24 | $83,48 | -0,30 % | $83,66 | $84,52 | $83,34 | 365,70K |
| 2026-08-21 | $83,73 | +0,26 % | $84,00 | $84,43 | $82,82 | 331,70K |
| 2026-08-20 | $83,51 | +0,22 % | $82,99 | $83,87 | $82,74 | 337,90K |
| 2026-08-19 | $83,33 | -2,36 % | $85,37 | $85,51 | $83,15 | 365,50K |
| 2026-08-18 | $85,34 | -0,81 % | $86,33 | $86,38 | $84,75 | 271,10K |
| 2026-08-17 | $86,04 | +0,12 % | $85,51 | $86,56 | $85,48 | 281,60K |
| 2026-08-14 | $85,94 | +0,51 % | $85,43 | $86,22 | $85,43 | 173,50K |
| 2026-08-13 | $85,50 | +0,20 % | $85,96 | $86,22 | $85,29 | 230,00K |
| 2026-08-12 | $85,33 | +0,62 % | $84,93 | $85,73 | $84,70 | 231,00K |
| 2026-08-11 | $84,80 | +1,17 % | $83,89 | $84,97 | $83,89 | 199,30K |
| 2026-08-10 | $83,82 | +0,11 % | $83,20 | $84,09 | $83,10 | 273,90K |
| 2026-08-07 | $83,73 | -0,30 % | $83,74 | $84,30 | $83,38 | 195,80K |
| 2026-08-06 | $83,98 | -2,03 % | $85,95 | $86,24 | $83,91 | 367,20K |
| 2026-08-05 | $85,72 | -0,03 % | $86,17 | $86,45 | $85,42 | 242,60K |
| 2026-08-04 | $85,75 | +0,88 % | $85,46 | $86,50 | $85,03 | 360,20K |
| 2026-08-03 | $85,00 | +1,40 % | $84,44 | $85,63 | $83,50 | 340,10K |
| 2026-07-31 | $83,83 | -0,65 % | $84,38 | $84,95 | $82,93 | 527,00K |
| 2026-07-30 | $84,38 | -0,64 % | $85,20 | $85,56 | $84,23 | 466,80K |
| 2026-07-29 | $84,92 | -1,42 % | $85,72 | $86,33 | $84,73 | 443,20K |
| 2026-07-28 | $86,14 | +1,68 % | $85,30 | $86,88 | $85,21 | 340,70K |
| 2026-07-27 | $84,72 | -0,47 % | $85,65 | $86,24 | $84,60 | 260,60K |
| 2026-07-24 | $85,12 | +0,41 % | $82,60 | $85,78 | $82,60 | 307,00K |
| 2026-07-23 | $84,77 | -0,61 % | $84,42 | $84,83 | $83,49 | 407,40K |
| 2026-07-22 | $85,29 | +0,18 % | $85,08 | $85,43 | $84,15 | 325,30K |
| 2026-07-21 | $85,14 | +0,39 % | $84,68 | $85,20 | $83,57 | 371,20K |
| 2026-07-20 | $84,81 | +0,35 % | $84,38 | $85,01 | $83,38 | 457,10K |
| 2026-07-17 | $84,51 | -3,05 % | $80,70 | $84,99 | $80,04 | 1,09M |
| 2026-07-16 | $87,17 | +2,31 % | $85,24 | $87,50 | $85,24 | 637,70K |
| 2026-07-15 | $85,20 | +1,20 % | $84,50 | $85,66 | $84,15 | 324,40K |
| 2026-07-14 | $84,19 | +0,89 % | $83,45 | $84,26 | $83,39 | 369,40K |
| 2026-07-13 | $83,45 | -0,31 % | $84,06 | $84,12 | $83,30 | 285,20K |
| 2026-07-10 | $83,71 | +0,60 % | $83,22 | $84,29 | $83,15 | 272,60K |
| 2026-07-09 | $83,21 | +1,14 % | $82,48 | $83,66 | $82,47 | 673,80K |
| 2026-07-08 | $82,27 | -2,52 % | $84,28 | $84,28 | $81,89 | 330,30K |
| 2026-07-07 | $84,40 | -0,38 % | $85,31 | $85,63 | $84,36 | 261,50K |
| 2026-07-06 | $84,72 | +0,64 % | $84,06 | $85,11 | $83,82 | 253,40K |
| 2026-07-02 | $84,18 | -0,96 % | $85,56 | $85,56 | $83,72 | 281,50K |
| 2026-07-01 | $85,00 | +1,53 % | $83,72 | $85,74 | $83,72 | 423,40K |
| 2026-06-30 | $83,72 | +0,37 % | $83,30 | $83,91 | $82,89 | 300,30K |
| 2026-06-29 | $83,41 | -2,09 % | $83,88 | $84,06 | $82,72 | 455,80K |
| 2026-06-26 | $85,19 | +0,09 % | $85,46 | $85,75 | $84,46 | 1,14M |
| 2026-06-25 | $85,11 | +1,51 % | $83,86 | $85,20 | $83,84 | 490,00K |
| 2026-06-24 | $83,84 | +1,06 % | $83,46 | $84,30 | $82,90 | 449,80K |
| 2026-06-23 | $82,96 | +1,92 % | $81,40 | $83,16 | $81,35 | 412,10K |
| 2026-06-22 | $81,40 | +0,43 % | $81,18 | $81,86 | $81,00 | 334,10K |
| 2026-06-18 | $81,05 | -0,02 % | $81,69 | $82,22 | $80,68 | 1,20M |
| 2026-06-17 | $81,07 | -1,61 % | $81,95 | $82,83 | $80,16 | 381,00K |
| 2026-06-16 | $82,40 | +0,43 % | $82,68 | $83,22 | $82,01 | 384,60K |
| 2026-06-15 | $82,05 | -1,47 % | $83,55 | $84,14 | $81,83 | 267,90K |
| 2026-06-12 | $83,27 | +1,81 % | $82,37 | $83,31 | $81,92 | 413,60K |
| 2026-06-11 | $81,79 | +0,57 % | $81,63 | $82,17 | $80,64 | 217,70K |
| 2026-06-10 | $81,33 | +0,89 % | $81,33 | $81,92 | $80,92 | 276,70K |
| 2026-06-09 | $80,61 | +1,46 % | $79,97 | $81,76 | $79,97 | 238,40K |
| 2026-06-08 | $79,45 | -0,15 % | $79,85 | $80,50 | $79,20 | 183,20K |
| 2026-06-05 | $79,57 | +1,05 % | $78,74 | $80,03 | $78,74 | 217,40K |
| 2026-06-04 | $78,74 | +2,61 % | $77,92 | $79,22 | $77,90 | 325,00K |
| 2026-06-03 | $76,74 | -3,01 % | $78,76 | $78,86 | $76,67 | 288,10K |
| 2026-06-02 | $79,12 | +2,02 % | $77,26 | $79,48 | $77,26 | 303,70K |
| 2026-06-01 | $77,55 | -1,93 % | $78,43 | $78,84 | $77,26 | 534,80K |
| 2026-05-29 | $79,08 | -0,01 % | $78,94 | $79,44 | $78,56 | 304,30K |
| 2026-05-28 | $79,09 | +0,22 % | $78,66 | $79,26 | $77,94 | 251,70K |
| 2026-05-27 | $78,92 | -1,24 % | $80,01 | $80,22 | $78,61 | 248,70K |
| 2026-05-26 | $79,91 | +1,38 % | $78,99 | $80,20 | $78,92 | 298,30K |