Isabella Bank Corporation ISBA
NASDAQ · Vereinigte Staaten · Finanzen
$38,12+0,44 (+1,17 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $38,12 | +1,17 % | $38,05 | $38,46 | $37,48 | 25,60K |
| 2026-10-01 | $37,68 | +0,56 % | $37,28 | $37,68 | $36,55 | 27,90K |
| 2026-09-30 | $37,47 | -1,47 % | $37,94 | $38,10 | $37,23 | 41,40K |
| 2026-09-29 | $38,03 | +0,40 % | $38,18 | $38,30 | $37,72 | 24,70K |
| 2026-09-28 | $37,88 | -1,48 % | $37,93 | $38,27 | $37,19 | 32,30K |
| 2026-09-25 | $38,45 | +2,81 % | $37,27 | $38,78 | $37,27 | 21,60K |
| 2026-09-24 | $37,40 | +0,38 % | $37,19 | $37,84 | $36,85 | 36,90K |
| 2026-09-23 | $37,26 | -2,56 % | $38,15 | $38,39 | $36,97 | 37,30K |
| 2026-09-22 | $38,24 | +0,10 % | $38,53 | $38,76 | $38,00 | 24,10K |
| 2026-09-21 | $38,20 | -0,91 % | $38,79 | $39,14 | $38,00 | 38,50K |
| 2026-09-18 | $38,55 | -0,03 % | $38,36 | $38,98 | $37,61 | 131,80K |
| 2026-09-17 | $38,56 | +1,18 % | $38,40 | $38,56 | $37,91 | 13,20K |
| 2026-09-16 | $38,11 | -3,27 % | $39,58 | $39,58 | $37,60 | 36,20K |
| 2026-09-15 | $39,40 | -0,13 % | $39,36 | $40,03 | $39,04 | 42,50K |
| 2026-09-14 | $39,45 | +0,23 % | $39,45 | $39,77 | $38,93 | 49,30K |
| 2026-09-11 | $39,36 | +1,16 % | $39,55 | $39,84 | $39,04 | 27,40K |
| 2026-09-10 | $38,91 | -0,26 % | $38,84 | $39,38 | $38,28 | 31,50K |
| 2026-09-09 | $39,01 | -1,54 % | $39,65 | $39,65 | $38,84 | 95,50K |
| 2026-09-08 | $39,62 | -1,05 % | $39,83 | $40,22 | $39,18 | 56,70K |
| 2026-09-04 | $40,04 | +0,91 % | $39,44 | $40,18 | $38,75 | 45,10K |
| 2026-09-03 | $39,68 | -0,43 % | $40,11 | $40,36 | $39,41 | 63,70K |
| 2026-09-02 | $39,85 | +3,37 % | $38,78 | $40,01 | $38,51 | 106,60K |
| 2026-09-01 | $38,55 | +0,81 % | $38,23 | $39,09 | $38,11 | 143,90K |
| 2026-08-31 | $38,24 | -3,04 % | $39,20 | $39,83 | $38,21 | 114,60K |
| 2026-08-28 | $39,44 | +2,34 % | $38,64 | $39,65 | $38,40 | 110,30K |
| 2026-08-27 | $38,54 | +0,16 % | $38,14 | $39,19 | $38,08 | 85,10K |
| 2026-08-26 | $38,48 | -1,84 % | $39,54 | $39,75 | $38,16 | 53,30K |
| 2026-08-25 | $39,20 | -1,23 % | $39,69 | $40,91 | $38,97 | 49,90K |
| 2026-08-24 | $39,69 | -0,60 % | $40,14 | $40,67 | $39,45 | 99,80K |
| 2026-08-21 | $39,93 | +1,58 % | $39,59 | $40,54 | $39,35 | 110,70K |
| 2026-08-20 | $39,31 | -1,58 % | $39,97 | $40,16 | $39,07 | 39,00K |
| 2026-08-19 | $39,94 | -2,28 % | $40,89 | $40,98 | $39,50 | 63,60K |
| 2026-08-18 | $40,87 | -0,32 % | $41,09 | $41,80 | $40,06 | 80,40K |
| 2026-08-17 | $41,00 | -1,44 % | $41,60 | $42,42 | $40,40 | 46,10K |
| 2026-08-14 | $41,60 | -0,41 % | $41,66 | $42,00 | $41,00 | 32,00K |
| 2026-08-13 | $41,77 | +3,08 % | $40,54 | $42,43 | $40,54 | 63,80K |
| 2026-08-12 | $40,52 | -0,90 % | $40,75 | $41,22 | $40,20 | 32,60K |
| 2026-08-11 | $40,89 | +1,49 % | $40,05 | $41,04 | $39,77 | 50,20K |
| 2026-08-10 | $40,29 | +1,31 % | $40,37 | $40,59 | $39,75 | 69,90K |
| 2026-08-07 | $39,77 | -2,55 % | $40,69 | $40,69 | $39,61 | 36,10K |
| 2026-08-06 | $40,81 | -0,05 % | $41,14 | $41,45 | $40,31 | 50,00K |
| 2026-08-05 | $40,83 | +0,57 % | $40,55 | $41,31 | $39,40 | 77,70K |
| 2026-08-04 | $40,60 | +0,89 % | $40,47 | $40,82 | $39,40 | 66,80K |
| 2026-08-03 | $40,24 | +1,33 % | $40,66 | $41,28 | $39,32 | 62,80K |
| 2026-07-31 | $39,71 | -0,23 % | $39,80 | $40,20 | $38,35 | 99,30K |
| 2026-07-30 | $39,80 | -1,02 % | $40,25 | $40,95 | $39,59 | 130,20K |
| 2026-07-29 | $40,21 | +0,58 % | $40,03 | $41,45 | $39,75 | 52,40K |
| 2026-07-28 | $39,98 | +2,02 % | $39,46 | $40,41 | $39,32 | 64,30K |
| 2026-07-27 | $39,19 | +6,47 % | $36,78 | $40,42 | $36,78 | 57,60K |
| 2026-07-24 | $36,81 | -3,46 % | $37,08 | $37,88 | $35,51 | 138,70K |
| 2026-07-23 | $38,13 | -0,94 % | $38,21 | $38,26 | $37,21 | 41,10K |
| 2026-07-22 | $38,49 | -3,73 % | $39,88 | $40,08 | $38,36 | 38,80K |
| 2026-07-21 | $39,98 | +0,33 % | $39,61 | $40,40 | $39,45 | 40,70K |
| 2026-07-20 | $39,85 | +1,58 % | $39,26 | $40,29 | $39,16 | 57,50K |
| 2026-07-17 | $39,23 | -3,66 % | $40,21 | $40,60 | $38,85 | 102,80K |
| 2026-07-16 | $40,72 | +4,22 % | $39,17 | $40,94 | $39,17 | 27,40K |
| 2026-07-15 | $39,07 | -0,51 % | $39,27 | $39,75 | $38,81 | 32,80K |
| 2026-07-14 | $39,27 | -0,48 % | $39,33 | $40,46 | $39,07 | 32,90K |
| 2026-07-13 | $39,46 | +0,87 % | $38,92 | $39,72 | $38,49 | 116,30K |
| 2026-07-10 | $39,12 | +0,18 % | $39,24 | $39,85 | $38,91 | 31,50K |
| 2026-07-09 | $39,05 | -0,43 % | $39,76 | $39,76 | $38,70 | 30,90K |
| 2026-07-08 | $39,22 | -3,45 % | $40,05 | $40,24 | $39,13 | 22,00K |
| 2026-07-07 | $40,62 | +0,20 % | $41,03 | $42,17 | $40,13 | 56,20K |
| 2026-07-06 | $40,54 | -1,12 % | $40,97 | $41,69 | $40,36 | 23,40K |
| 2026-07-02 | $41,00 | +0,64 % | $40,90 | $41,68 | $40,50 | 26,10K |
| 2026-07-01 | $40,74 | +3,14 % | $39,83 | $40,80 | $39,26 | 27,40K |
| 2026-06-30 | $39,50 | -3,12 % | $40,74 | $41,19 | $39,30 | 33,60K |
| 2026-06-29 | $40,77 | +1,54 % | $40,24 | $41,28 | $39,00 | 101,50K |
| 2026-06-26 | $40,15 | +0,75 % | $39,27 | $41,61 | $39,26 | 962,50K |
| 2026-06-25 | $39,85 | -0,18 % | $39,86 | $40,27 | $39,19 | 53,10K |
| 2026-06-24 | $39,92 | -0,18 % | $39,99 | $40,32 | $38,78 | 77,70K |
| 2026-06-23 | $39,99 | +0,73 % | $39,51 | $40,39 | $39,25 | 51,50K |
| 2026-06-22 | $39,70 | -1,51 % | $40,31 | $40,58 | $39,50 | 58,30K |
| 2026-06-18 | $40,31 | +0,83 % | $40,00 | $41,12 | $40,00 | 48,10K |
| 2026-06-17 | $39,98 | -0,05 % | $40,24 | $41,00 | $39,60 | 61,60K |
| 2026-06-16 | $40,00 | -3,45 % | $41,26 | $41,37 | $39,00 | 88,70K |
| 2026-06-15 | $41,43 | -1,47 % | $43,93 | $43,93 | $41,25 | 46,00K |
| 2026-06-12 | $42,05 | -2,75 % | $43,57 | $43,57 | $41,23 | 49,50K |
| 2026-06-11 | $43,24 | +1,79 % | $42,84 | $43,36 | $42,00 | 61,70K |
| 2026-06-10 | $42,48 | +1,51 % | $42,07 | $42,90 | $41,85 | 54,00K |
| 2026-06-09 | $41,85 | -0,17 % | $42,56 | $43,50 | $41,70 | 45,00K |
| 2026-06-08 | $41,92 | -0,62 % | $42,54 | $42,54 | $41,44 | 52,60K |
| 2026-06-05 | $42,18 | +1,32 % | $41,52 | $42,91 | $40,63 | 60,20K |
| 2026-06-04 | $41,63 | +3,82 % | $40,75 | $42,12 | $40,75 | 37,50K |
| 2026-06-03 | $40,10 | -3,68 % | $41,57 | $41,72 | $39,79 | 24,60K |
| 2026-06-02 | $41,63 | +0,34 % | $41,81 | $43,00 | $41,06 | 19,70K |
| 2026-06-01 | $41,49 | +1,74 % | $41,12 | $41,96 | $40,35 | 31,10K |
| 2026-05-29 | $40,78 | -0,88 % | $41,72 | $41,72 | $40,56 | 28,10K |
| 2026-05-28 | $41,14 | -1,93 % | $42,21 | $42,62 | $40,69 | 45,10K |
| 2026-05-27 | $41,95 | +0,87 % | $42,03 | $43,33 | $41,34 | 20,30K |