Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Independent Bank Group Inc | IBTX | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
42,57 | 42,10 | 42,855 | 42,71 | 42,48 |
IBTX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 39,73 | 43,41 | 39,30 | 41,44 | 266.101 | 2,98 | 7,50% |
1 Monat | 40,29 | 44,33 | 36,47 | 40,26 | 245.334 | 2,42 | 6,01% |
3 Monate | 46,70 | 46,98 | 36,47 | 42,37 | 213.333 | -3,99 | -8,54% |
6 Monate | 36,43 | 53,25 | 35,25 | 44,84 | 231.055 | 6,28 | 17,24% |
1 Jahr | 31,24 | 53,25 | 29,70 | 41,45 | 245.318 | 11,47 | 36,72% |
3 Jahre | 77,61 | 80,14 | 28,81 | 55,89 | 205.066 | -34,90 | -44,97% |
5 Jahre | 53,99 | 80,71 | 20,35 | 50,21 | 276.596 | -11,28 | -20,89% |
IBTX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 42,71 | 0,23 | 0,54% | 42,57 | 42,855 | 42,10 | 207.383 |
10 Mai 2024 | 42,48 | 0,22 | 0,52% | 42,21 | 43,41 | 41,725 | 371.092 |
09 Mai 2024 | 42,26 | 1,53 | 3,76% | 40,26 | 42,34 | 40,21 | 244.979 |
08 Mai 2024 | 40,73 | -0,17 | -0,42% | 40,99 | 41,40 | 40,54 | 206.992 |
07 Mai 2024 | 40,90 | 0,59 | 1,46% | 40,48 | 41,12 | 40,41 | 226.772 |
04 Mai 2024 | 40,31 | 1,48 | 3,81% | 39,73 | 40,39 | 39,30 | 280.668 |
03 Mai 2024 | 38,83 | 1,19 | 3,16% | 38,25 | 39,00 | 37,87 | 294.031 |
02 Mai 2024 | 37,64 | 0,40 | 1,07% | 37,13 | 38,51 | 36,47 | 334.536 |
01 Mai 2024 | 37,24 | -1,05 | -2,74% | 37,95 | 38,425 | 36,7106 | 177.571 |
30 Apr 2024 | 38,29 | -1,05 | -2,67% | 39,34 | 39,945 | 38,22 | 198.233 |
27 Apr 2024 | 39,34 | 0,08 | 0,20% | 39,21 | 40,11 | 38,91 | 153.835 |
26 Apr 2024 | 39,26 | -1,56 | -3,82% | 40,39 | 40,40 | 39,14 | 242.836 |
25 Apr 2024 | 40,82 | 0,27 | 0,67% | 39,26 | 41,23 | 39,07 | 300.968 |
24 Apr 2024 | 40,55 | -1,32 | -3,15% | 44,33 | 44,33 | 39,51 | 420.986 |
23 Apr 2024 | 41,87 | 0,27 | 0,65% | 41,61 | 42,92 | 41,54 | 439.005 |
20 Apr 2024 | 41,60 | 1,48 | 3,69% | 39,92 | 41,705 | 39,91 | 219.598 |
19 Apr 2024 | 40,12 | 0,57 | 1,44% | 39,44 | 40,305 | 39,28 | 224.798 |
18 Apr 2024 | 39,55 | 0,37 | 0,94% | 39,50 | 40,01 | 39,30 | 157.634 |
17 Apr 2024 | 39,18 | -1,15 | -2,85% | 39,81 | 39,925 | 39,17 | 122.301 |
16 Apr 2024 | 40,33 | -0,22 | -0,54% | 40,80 | 41,27 | 39,70 | 178.335 |
13 Apr 2024 | 40,55 | -0,21 | -0,52% | 40,29 | 40,80 | 40,13 | 111.517 |