Echtzeit-Aktienkurs Intest Corp.
Bid:
Ask:
Aktienkurse zur Intest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 6,17 | 6,35 | 6,17 | 6,34 | 2,59% | 19.163,00 |
| 23.04.2025 | 6,18 | 6,23 | 6,06 | 6,18 | 3,69% | 23.112,00 |
| 22.04.2025 | 6,05 | 6,11 | 5,93 | 5,96 | 0,17% | 14.595,00 |
| 21.04.2025 | 6,03 | 6,11 | 5,94 | 5,95 | -0,83% | 23.695,00 |
| 17.04.2025 | 5,81 | 6,03 | 5,77 | 6,00 | 2,39% | 55.192,00 |
| 16.04.2025 | 5,94 | 6,00 | 5,51 | 5,86 | -3,30% | 32.431,00 |
| 15.04.2025 | 5,94 | 6,15 | 5,89 | 6,06 | 2,36% | 57.101,00 |
| 14.04.2025 | 6,10 | 6,10 | 5,64 | 5,92 | -1,50% | 27.645,00 |
| 11.04.2025 | 5,59 | 6,13 | 5,53 | 6,01 | 3,62% | 140.671,00 |
| 10.04.2025 | 5,90 | 5,90 | 5,67 | 5,80 | -4,29% | 20.718,00 |
| 09.04.2025 | 5,79 | 6,13 | 5,30 | 6,06 | 4,30% | 47.575,00 |
| 08.04.2025 | 5,93 | 6,23 | 5,69 | 5,81 | 0,17% | 51.953,00 |
| 07.04.2025 | 5,65 | 5,99 | 5,24 | 5,80 | -2,03% | 98.576,00 |
| 04.04.2025 | 6,19 | 6,19 | 5,91 | 5,92 | -5,28% | 43.391,00 |
| 03.04.2025 | 6,55 | 6,60 | 6,15 | 6,25 | -7,41% | 39.060,00 |
| 02.04.2025 | 6,85 | 6,94 | 6,71 | 6,75 | -1,46% | 18.303,00 |
| 01.04.2025 | 6,99 | 7,01 | 6,71 | 6,85 | -2,00% | 35.522,00 |
| 31.03.2025 | 7,06 | 7,17 | 6,93 | 6,99 | -0,99% | 28.684,00 |
| 28.03.2025 | 7,44 | 7,46 | 6,92 | 7,06 | -6,12% | 40.345,00 |
| 27.03.2025 | 7,55 | 7,55 | 7,28 | 7,52 | 0,27% | 24.980,00 |
| 26.03.2025 | 7,64 | 7,66 | 7,41 | 7,50 | -1,32% | 31.065,00 |
| 25.03.2025 | 7,60 | 7,64 | 7,54 | 7,60 | 0,00% | 41.212,00 |
| 24.03.2025 | 7,67 | 7,67 | 7,50 | 7,60 | 1,20% | 16.963,00 |
| 21.03.2025 | 7,48 | 7,75 | 7,42 | 7,51 | 0,13% | 37.884,00 |
| 20.03.2025 | 7,40 | 7,60 | 7,40 | 7,50 | 1,63% | 39.319,00 |
| 19.03.2025 | 7,60 | 7,81 | 7,35 | 7,38 | -2,51% | 17.254,00 |
| 18.03.2025 | 7,68 | 7,73 | 7,38 | 7,57 | -2,20% | 43.433,00 |
| 17.03.2025 | 7,70 | 7,96 | 7,64 | 7,74 | -0,13% | 24.323,00 |
| 14.03.2025 | 7,91 | 7,91 | 7,68 | 7,75 | -1,52% | 34.984,00 |
| 13.03.2025 | 7,75 | 7,99 | 7,69 | 7,87 | 0,90% | 47.098,00 |
| 12.03.2025 | 7,56 | 8,21 | 7,51 | 7,80 | 3,04% | 151.299,00 |
| 11.03.2025 | 7,36 | 7,74 | 7,35 | 7,57 | 2,02% | 110.426,00 |
| 10.03.2025 | 7,83 | 7,86 | 7,35 | 7,42 | -4,75% | 71.041,00 |
| 07.03.2025 | 9,10 | 9,10 | 7,64 | 7,79 | -4,06% | 125.383,00 |
| 06.03.2025 | 7,83 | 8,12 | 7,82 | 8,12 | 3,31% | 34.455,00 |
| 05.03.2025 | 7,91 | 8,15 | 7,86 | 7,86 | -0,63% | 12.540,00 |
| 04.03.2025 | 8,11 | 8,24 | 7,73 | 7,91 | -2,94% | 59.161,00 |
| 03.03.2025 | 8,40 | 8,45 | 8,15 | 8,15 | -2,40% | 41.271,00 |
| 28.02.2025 | 8,09 | 8,42 | 8,09 | 8,35 | 1,21% | 38.380,00 |
| 27.02.2025 | 8,38 | 8,38 | 8,13 | 8,25 | -0,48% | 22.969,00 |
| 26.02.2025 | 8,27 | 8,30 | 8,02 | 8,29 | 0,48% | 28.335,00 |
| 25.02.2025 | 8,50 | 8,60 | 8,10 | 8,25 | -4,07% | 64.819,00 |
| 24.02.2025 | 8,46 | 8,65 | 8,39 | 8,60 | 0,47% | 68.241,00 |
| 21.02.2025 | 8,38 | 8,56 | 8,30 | 8,56 | 1,54% | 28.517,00 |
| 20.02.2025 | 7,98 | 8,43 | 7,98 | 8,43 | 5,51% | 53.132,00 |
| 19.02.2025 | 7,93 | 8,17 | 7,88 | 7,99 | -0,12% | 17.808,00 |
| 18.02.2025 | 8,26 | 8,28 | 7,94 | 8,00 | -3,03% | 22.236,00 |
| 14.02.2025 | 8,14 | 8,35 | 8,14 | 8,25 | -0,24% | 16.899,00 |
| 13.02.2025 | 8,05 | 8,30 | 7,99 | 8,27 | 2,73% | 32.735,00 |
| 12.02.2025 | 7,75 | 8,16 | 7,65 | 8,05 | 3,21% | 79.269,00 |
| 11.02.2025 | 8,04 | 8,13 | 7,79 | 7,80 | -2,86% | 30.173,00 |
| 10.02.2025 | 8,41 | 8,50 | 8,01 | 8,03 | -4,52% | 33.039,00 |
| 07.02.2025 | 8,88 | 8,96 | 8,41 | 8,41 | -5,08% | 31.360,00 |
| 06.02.2025 | 8,98 | 9,07 | 8,84 | 8,86 | -3,06% | 24.803,00 |
| 05.02.2025 | 9,10 | 9,14 | 8,93 | 9,14 | 0,66% | 25.324,00 |
| 04.02.2025 | 8,88 | 9,30 | 8,80 | 9,08 | 2,48% | 24.065,00 |
| 03.02.2025 | 8,78 | 9,16 | 8,70 | 8,86 | -3,17% | 74.117,00 |
| 31.01.2025 | 9,05 | 9,29 | 8,85 | 9,15 | 2,58% | 16.462,00 |
| 30.01.2025 | 9,30 | 9,49 | 8,91 | 8,92 | -3,25% | 28.773,00 |
| 29.01.2025 | 8,69 | 9,23 | 8,65 | 9,22 | 5,01% | 35.707,00 |
| 28.01.2025 | 8,69 | 8,80 | 8,41 | 8,78 | 1,97% | 21.495,00 |
| 27.01.2025 | 8,80 | 8,85 | 8,46 | 8,61 | -3,04% | 17.946,00 |
| 24.01.2025 | 8,85 | 8,99 | 8,75 | 8,88 | -0,56% | 16.507,00 |
| 23.01.2025 | 9,28 | 9,33 | 8,93 | 8,93 | -4,70% | 14.495,00 |
| 22.01.2025 | 9,05 | 9,38 | 8,78 | 9,37 | 2,74% | 45.295,00 |
| 21.01.2025 | 9,06 | 9,29 | 8,88 | 9,12 | 2,82% | 37.077,00 |
| 17.01.2025 | 9,03 | 9,03 | 8,73 | 8,87 | -1,22% | 27.229,00 |
| 16.01.2025 | 8,96 | 9,06 | 8,69 | 8,98 | 2,05% | 34.227,00 |
| 15.01.2025 | 8,44 | 8,80 | 8,19 | 8,80 | 9,18% | 28.013,00 |
| 14.01.2025 | 8,40 | 8,51 | 8,06 | 8,06 | -3,70% | 19.805,00 |
| 13.01.2025 | 8,41 | 8,57 | 8,28 | 8,37 | -3,13% | 17.378,00 |
| 10.01.2025 | 8,59 | 8,79 | 8,39 | 8,64 | -0,23% | 38.197,00 |
| 08.01.2025 | 9,09 | 9,17 | 8,58 | 8,66 | -4,52% | 23.301,00 |
| 07.01.2025 | 9,50 | 9,60 | 8,87 | 9,07 | -4,53% | 26.355,00 |
| 06.01.2025 | 9,45 | 9,77 | 9,45 | 9,50 | 1,06% | 60.735,00 |
| 03.01.2025 | 8,90 | 9,43 | 8,90 | 9,40 | 5,86% | 61.909,00 |
| 02.01.2025 | 9,10 | 9,25 | 8,64 | 8,88 | 3,38% | 41.158,00 |
| 31.12.2024 | 8,56 | 8,65 | 8,34 | 8,59 | 1,06% | 28.426,00 |
| 30.12.2024 | 8,57 | 8,60 | 8,26 | 8,50 | -2,63% | 49.623,00 |
| 27.12.2024 | 8,59 | 8,88 | 8,45 | 8,73 | 0,34% | 81.211,00 |
| 26.12.2024 | 8,19 | 8,78 | 8,13 | 8,70 | 6,23% | 73.019,00 |
| 24.12.2024 | 8,05 | 8,19 | 8,04 | 8,19 | 0,61% | 18.242,00 |
| 23.12.2024 | 7,60 | 8,14 | 7,60 | 8,14 | 5,99% | 72.443,00 |
| 20.12.2024 | 7,50 | 7,72 | 7,49 | 7,68 | 0,52% | 48.314,00 |
| 19.12.2024 | 7,64 | 7,77 | 7,50 | 7,64 | 1,33% | 54.901,00 |
| 18.12.2024 | 7,74 | 7,96 | 7,41 | 7,54 | -3,33% | 65.037,00 |
| 17.12.2024 | 7,75 | 7,93 | 7,68 | 7,80 | -0,13% | 44.906,00 |
| 16.12.2024 | 7,68 | 7,94 | 7,68 | 7,81 | 0,64% | 47.807,00 |
| 13.12.2024 | 7,73 | 7,83 | 7,61 | 7,76 | 0,39% | 28.283,00 |
| 12.12.2024 | 7,76 | 7,90 | 7,73 | 7,73 | -0,90% | 24.176,00 |
| 11.12.2024 | 7,70 | 8,00 | 7,69 | 7,80 | 2,63% | 59.921,00 |
| 10.12.2024 | 7,69 | 7,75 | 7,60 | 7,60 | -2,31% | 35.071,00 |
| 09.12.2024 | 7,99 | 8,02 | 7,69 | 7,78 | -1,77% | 49.579,00 |
| 06.12.2024 | 7,77 | 7,95 | 7,61 | 7,92 | 1,41% | 28.000,00 |
| 05.12.2024 | 8,10 | 8,10 | 7,65 | 7,81 | -4,76% | 55.572,00 |
| 04.12.2024 | 7,99 | 8,39 | 7,96 | 8,20 | 3,14% | 68.446,00 |
| 03.12.2024 | 7,56 | 7,99 | 7,55 | 7,95 | 5,02% | 60.688,00 |
| 02.12.2024 | 7,65 | 7,72 | 7,50 | 7,57 | -0,13% | 39.251,00 |
| 29.11.2024 | 7,82 | 8,03 | 7,58 | 7,58 | -4,53% | 40.911,00 |
| 27.11.2024 | 7,25 | 8,00 | 7,25 | 7,94 | 7,44% | 73.224,00 |