Echtzeit-Aktienkurs Intest Corp.
Bid:
Ask:
Aktienkurse zur Intest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 8,00 | 8,54 | 8,00 | 8,33 | 2,21% | 57.951,00 |
| 13.10.2025 | 8,39 | 8,50 | 8,15 | 8,15 | -1,21% | 22.301,00 |
| 10.10.2025 | 8,31 | 8,39 | 8,06 | 8,25 | 0,12% | 151.184,00 |
| 09.10.2025 | 7,76 | 8,40 | 7,76 | 8,24 | 5,78% | 62.041,00 |
| 08.10.2025 | 7,59 | 7,81 | 7,36 | 7,79 | 4,07% | 68.974,00 |
| 07.10.2025 | 7,84 | 7,89 | 7,31 | 7,49 | -5,97% | 91.562,00 |
| 06.10.2025 | 7,86 | 7,96 | 7,77 | 7,96 | 2,45% | 35.814,00 |
| 02.10.2025 | 7,78 | 7,94 | 7,71 | 7,77 | 0,00% | 36.951,00 |
| 01.10.2025 | 7,79 | 7,81 | 7,62 | 7,77 | -0,51% | 37.292,00 |
| 30.09.2025 | 8,16 | 8,25 | 7,77 | 7,81 | -4,64% | 38.393,00 |
| 29.09.2025 | 8,38 | 8,44 | 8,19 | 8,19 | -0,36% | 12.993,00 |
| 26.09.2025 | 8,14 | 8,22 | 7,99 | 8,22 | -0,12% | 21.442,00 |
| 25.09.2025 | 8,45 | 8,58 | 8,09 | 8,23 | -3,74% | 18.822,00 |
| 24.09.2025 | 8,40 | 8,78 | 8,27 | 8,55 | 1,18% | 54.015,00 |
| 23.09.2025 | 8,09 | 8,61 | 7,81 | 8,45 | 5,49% | 63.363,00 |
| 22.09.2025 | 7,85 | 8,16 | 7,85 | 8,01 | 2,04% | 35.883,00 |
| 19.09.2025 | 7,91 | 7,92 | 7,71 | 7,85 | -0,25% | 34.565,00 |
| 18.09.2025 | 7,59 | 7,96 | 7,59 | 7,87 | 3,15% | 37.573,00 |
| 17.09.2025 | 7,33 | 7,88 | 7,33 | 7,63 | 3,81% | 24.472,00 |
| 16.09.2025 | 7,22 | 7,35 | 7,22 | 7,35 | 1,94% | 16.674,00 |
| 15.09.2025 | 7,21 | 7,35 | 7,19 | 7,21 | -0,96% | 67.020,00 |
| 12.09.2025 | 7,21 | 7,28 | 7,14 | 7,28 | 1,68% | 21.328,00 |
| 11.09.2025 | 7,20 | 7,27 | 7,14 | 7,16 | 0,85% | 41.279,00 |
| 10.09.2025 | 7,17 | 7,31 | 7,08 | 7,10 | -0,70% | 18.163,00 |
| 09.09.2025 | 7,26 | 7,29 | 7,10 | 7,15 | -0,69% | 22.810,00 |
| 08.09.2025 | 7,13 | 7,29 | 6,86 | 7,20 | -0,96% | 102.662,00 |
| 05.09.2025 | 7,19 | 7,39 | 7,10 | 7,27 | 2,11% | 37.113,00 |
| 04.09.2025 | 7,27 | 7,27 | 7,07 | 7,12 | -2,06% | 29.690,00 |
| 03.09.2025 | 7,10 | 7,32 | 7,02 | 7,27 | 2,39% | 63.989,00 |
| 02.09.2025 | 6,94 | 7,17 | 6,93 | 7,10 | 1,43% | 83.315,00 |
| 29.08.2025 | 7,15 | 7,27 | 6,97 | 7,00 | -2,51% | 35.641,00 |
| 28.08.2025 | 7,20 | 7,28 | 7,07 | 7,18 | 0,70% | 32.192,00 |
| 27.08.2025 | 7,44 | 7,62 | 7,13 | 7,13 | -3,52% | 44.652,00 |
| 26.08.2025 | 7,04 | 7,53 | 7,04 | 7,39 | 6,33% | 57.940,00 |
| 25.08.2025 | 7,00 | 7,33 | 6,91 | 6,95 | -0,71% | 46.150,00 |
| 22.08.2025 | 6,85 | 7,20 | 6,85 | 7,00 | 4,01% | 72.785,00 |
| 21.08.2025 | 6,65 | 6,93 | 6,63 | 6,73 | 0,45% | 70.126,00 |
| 20.08.2025 | 6,88 | 6,92 | 6,70 | 6,70 | -3,04% | 47.175,00 |
| 19.08.2025 | 7,09 | 7,19 | 6,91 | 6,91 | -1,00% | 25.342,00 |
| 18.08.2025 | 6,89 | 7,13 | 6,89 | 6,98 | 1,90% | 26.749,00 |
| 15.08.2025 | 7,13 | 7,25 | 6,80 | 6,85 | -5,26% | 147.038,00 |
| 14.08.2025 | 7,24 | 7,37 | 7,03 | 7,23 | 0,84% | 38.306,00 |
| 13.08.2025 | 7,15 | 7,40 | 7,13 | 7,17 | 0,99% | 24.627,00 |
| 12.08.2025 | 7,08 | 7,29 | 7,08 | 7,10 | 1,28% | 59.012,00 |
| 11.08.2025 | 7,31 | 7,40 | 6,98 | 7,01 | -0,57% | 29.381,00 |
| 08.08.2025 | 7,26 | 7,38 | 7,05 | 7,05 | -1,95% | 15.259,00 |
| 07.08.2025 | 7,06 | 7,34 | 6,91 | 7,19 | 3,75% | 29.657,00 |
| 06.08.2025 | 7,23 | 7,33 | 6,93 | 6,93 | 0,00% | 27.716,00 |
| 05.08.2025 | 7,07 | 7,14 | 6,93 | 6,93 | -1,14% | 15.797,00 |
| 04.08.2025 | 7,02 | 7,14 | 7,01 | 7,01 | -0,85% | 10.687,00 |
| 01.08.2025 | 6,99 | 7,07 | 6,81 | 7,07 | 1,14% | 5.715,00 |
| 31.07.2025 | 7,42 | 7,78 | 6,89 | 6,99 | -5,41% | 28.550,00 |
| 30.07.2025 | 7,30 | 7,63 | 7,20 | 7,39 | 2,92% | 21.666,00 |
| 29.07.2025 | 7,34 | 7,43 | 7,18 | 7,18 | -2,97% | 18.815,00 |
| 28.07.2025 | 7,30 | 7,74 | 7,24 | 7,40 | -3,77% | 16.107,00 |
| 25.07.2025 | 7,21 | 7,88 | 7,05 | 7,69 | 6,22% | 25.815,00 |
| 24.07.2025 | 7,45 | 7,52 | 7,15 | 7,24 | -2,95% | 14.191,00 |
| 23.07.2025 | 7,61 | 7,83 | 7,36 | 7,46 | -1,71% | 10.979,00 |
| 22.07.2025 | 7,31 | 7,86 | 7,17 | 7,59 | 3,97% | 23.756,00 |
| 21.07.2025 | 7,35 | 7,48 | 7,30 | 7,30 | -0,27% | 7.734,00 |
| 18.07.2025 | 7,28 | 7,41 | 7,11 | 7,32 | 1,67% | 11.390,00 |
| 17.07.2025 | 6,98 | 7,34 | 6,98 | 7,20 | 2,13% | 15.491,00 |
| 16.07.2025 | 7,06 | 7,19 | 7,05 | 7,05 | -0,28% | 9.438,00 |
| 15.07.2025 | 7,16 | 7,34 | 7,00 | 7,07 | -0,70% | 14.379,00 |
| 14.07.2025 | 7,26 | 7,50 | 7,12 | 7,12 | -7,29% | 35.207,00 |
| 11.07.2025 | 7,56 | 7,74 | 7,43 | 7,68 | 2,26% | 18.906,00 |
| 10.07.2025 | 7,87 | 8,00 | 7,45 | 7,51 | -6,36% | 31.184,00 |
| 09.07.2025 | 7,83 | 8,14 | 7,60 | 8,02 | 2,95% | 40.431,00 |
| 08.07.2025 | 7,31 | 7,84 | 7,13 | 7,79 | 6,42% | 74.755,00 |
| 07.07.2025 | 7,25 | 7,52 | 7,11 | 7,32 | 2,52% | 55.737,00 |
| 03.07.2025 | 7,48 | 7,68 | 7,01 | 7,14 | -4,29% | 29.651,00 |
| 02.07.2025 | 7,22 | 7,65 | 7,14 | 7,46 | 2,75% | 16.005,00 |
| 01.07.2025 | 7,16 | 7,34 | 7,02 | 7,26 | -0,27% | 17.908,00 |
| 30.06.2025 | 7,52 | 7,52 | 7,20 | 7,28 | -1,62% | 13.353,00 |
| 27.06.2025 | 7,58 | 7,72 | 7,30 | 7,40 | -3,65% | 25.180,00 |
| 26.06.2025 | 7,09 | 7,71 | 7,03 | 7,68 | 6,82% | 38.565,00 |
| 25.06.2025 | 7,08 | 7,19 | 6,95 | 7,19 | -0,83% | 16.352,00 |
| 24.06.2025 | 6,94 | 7,26 | 6,84 | 7,25 | 4,77% | 19.426,00 |
| 23.06.2025 | 6,87 | 7,00 | 6,72 | 6,92 | 0,44% | 30.268,00 |
| 20.06.2025 | 6,88 | 6,94 | 6,72 | 6,89 | -1,43% | 46.463,00 |
| 18.06.2025 | 6,84 | 6,99 | 6,81 | 6,99 | 2,19% | 12.664,00 |
| 17.06.2025 | 6,82 | 6,95 | 6,73 | 6,84 | -0,29% | 14.436,00 |
| 16.06.2025 | 6,95 | 7,17 | 6,84 | 6,86 | 0,44% | 12.279,00 |
| 13.06.2025 | 6,94 | 7,17 | 6,73 | 6,83 | -1,30% | 24.786,00 |
| 12.06.2025 | 7,20 | 7,29 | 6,84 | 6,92 | -4,95% | 57.547,00 |
| 11.06.2025 | 6,94 | 7,35 | 6,94 | 7,28 | 4,90% | 31.548,00 |
| 10.06.2025 | 6,32 | 7,00 | 6,32 | 6,94 | 9,81% | 78.296,00 |
| 09.06.2025 | 6,22 | 6,60 | 6,16 | 6,32 | 2,76% | 55.542,00 |
| 06.06.2025 | 6,39 | 6,43 | 6,13 | 6,15 | -3,30% | 13.707,00 |
| 05.06.2025 | 6,55 | 6,55 | 6,27 | 6,36 | -2,15% | 25.034,00 |
| 04.06.2025 | 6,40 | 6,65 | 6,35 | 6,50 | 2,20% | 49.085,00 |
| 03.06.2025 | 6,26 | 6,49 | 6,26 | 6,36 | 0,79% | 28.556,00 |
| 02.06.2025 | 6,11 | 6,34 | 6,09 | 6,31 | 4,30% | 20.505,00 |
| 30.05.2025 | 6,33 | 6,33 | 6,05 | 6,05 | -5,02% | 15.972,00 |
| 29.05.2025 | 6,30 | 6,50 | 6,19 | 6,37 | 2,91% | 19.727,00 |
| 28.05.2025 | 6,12 | 6,30 | 5,98 | 6,19 | 2,31% | 20.510,00 |
| 27.05.2025 | 6,00 | 6,26 | 5,81 | 6,05 | 0,50% | 112.179,00 |
| 23.05.2025 | 5,79 | 6,12 | 5,79 | 6,02 | 3,08% | 34.056,00 |
| 22.05.2025 | 5,79 | 5,95 | 5,64 | 5,84 | 0,00% | 42.053,00 |
| 21.05.2025 | 5,90 | 6,00 | 5,66 | 5,84 | -3,47% | 65.176,00 |