Independent Bank Corporation IBCP
NASDAQ · Amerika Birleşik Devletleri · Finans
$36,10+0,52 (+%1,48)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $36,10 | +%1,48 | $36,15 | $36,80 | $36,03 | 82,16K |
| 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 |