Echtzeit-Aktienkurs Intest Corp.
Bid:
Ask:
Aktienkurse zur Intest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 7,36 | 7,47 | 7,16 | 7,18 | -4,01% | 20.733,00 |
| 01.11.2024 | 7,50 | 7,81 | 7,32 | 7,48 | 4,32% | 84.583,00 |
| 31.10.2024 | 7,37 | 7,48 | 7,07 | 7,17 | -2,85% | 32.819,00 |
| 30.10.2024 | 7,29 | 7,50 | 7,29 | 7,38 | 0,96% | 36.784,00 |
| 29.10.2024 | 7,38 | 7,40 | 7,15 | 7,31 | -0,95% | 23.400,00 |
| 28.10.2024 | 7,22 | 7,48 | 7,22 | 7,38 | 1,51% | 23.938,00 |
| 25.10.2024 | 7,10 | 7,33 | 7,10 | 7,27 | 1,82% | 35.537,00 |
| 24.10.2024 | 7,10 | 7,30 | 7,01 | 7,14 | 0,56% | 28.678,00 |
| 23.10.2024 | 6,97 | 7,13 | 6,90 | 7,10 | 1,14% | 40.753,00 |
| 22.10.2024 | 6,89 | 7,14 | 6,85 | 7,02 | 1,15% | 36.124,00 |
| 21.10.2024 | 7,05 | 7,05 | 6,85 | 6,94 | -2,80% | 36.551,00 |
| 18.10.2024 | 7,32 | 7,50 | 7,04 | 7,14 | -3,90% | 27.286,00 |
| 17.10.2024 | 7,33 | 7,46 | 7,22 | 7,43 | 2,77% | 36.512,00 |
| 16.10.2024 | 7,20 | 7,41 | 7,17 | 7,23 | 0,56% | 44.478,00 |
| 15.10.2024 | 7,50 | 7,79 | 7,17 | 7,19 | -5,15% | 40.254,00 |
| 14.10.2024 | 7,36 | 7,89 | 7,19 | 7,58 | 2,57% | 57.918,00 |
| 11.10.2024 | 6,95 | 7,44 | 6,94 | 7,39 | 5,72% | 52.769,00 |
| 10.10.2024 | 6,93 | 6,99 | 6,86 | 6,99 | -0,57% | 16.613,00 |
| 09.10.2024 | 6,94 | 7,14 | 6,91 | 7,03 | 0,29% | 42.529,00 |
| 08.10.2024 | 7,00 | 7,04 | 6,95 | 7,01 | 0,72% | 24.034,00 |
| 07.10.2024 | 6,97 | 7,08 | 6,92 | 6,96 | 0,14% | 26.926,00 |
| 04.10.2024 | 6,90 | 7,11 | 6,90 | 6,95 | 1,46% | 22.016,00 |
| 03.10.2024 | 7,06 | 7,06 | 6,80 | 6,85 | -2,84% | 22.952,00 |
| 02.10.2024 | 7,00 | 7,22 | 6,97 | 7,05 | -0,56% | 49.760,00 |
| 01.10.2024 | 7,25 | 7,25 | 6,99 | 7,09 | -2,88% | 79.962,00 |
| 30.09.2024 | 7,03 | 7,45 | 6,81 | 7,30 | 3,84% | 94.934,00 |
| 27.09.2024 | 7,05 | 7,16 | 6,90 | 7,03 | 0,14% | 28.903,00 |
| 26.09.2024 | 6,71 | 7,06 | 6,62 | 7,02 | 6,04% | 69.618,00 |
| 25.09.2024 | 6,80 | 6,80 | 6,55 | 6,62 | -2,65% | 33.451,00 |
| 24.09.2024 | 6,52 | 6,92 | 6,51 | 6,80 | 6,08% | 122.647,00 |
| 23.09.2024 | 6,80 | 6,83 | 6,41 | 6,41 | -5,32% | 48.470,00 |
| 20.09.2024 | 7,10 | 7,17 | 6,77 | 6,77 | -4,78% | 38.433,00 |
| 19.09.2024 | 7,06 | 7,29 | 7,01 | 7,11 | 4,71% | 99.664,00 |
| 18.09.2024 | 6,75 | 7,20 | 6,65 | 6,79 | 0,59% | 164.865,00 |
| 17.09.2024 | 6,87 | 6,98 | 6,65 | 6,75 | -2,60% | 76.604,00 |
| 16.09.2024 | 6,94 | 6,94 | 6,65 | 6,93 | 0,43% | 28.558,00 |
| 13.09.2024 | 6,81 | 6,99 | 6,69 | 6,90 | 2,37% | 40.136,00 |
| 12.09.2024 | 7,00 | 7,00 | 6,65 | 6,74 | -3,16% | 36.682,00 |
| 11.09.2024 | 6,80 | 6,98 | 6,63 | 6,96 | 2,65% | 129.463,00 |
| 10.09.2024 | 6,44 | 6,83 | 6,41 | 6,78 | 5,61% | 31.313,00 |
| 09.09.2024 | 6,40 | 6,50 | 6,30 | 6,42 | 0,16% | 57.585,00 |
| 06.09.2024 | 6,53 | 6,59 | 6,32 | 6,41 | -1,38% | 41.378,00 |
| 05.09.2024 | 6,53 | 6,70 | 6,50 | 6,50 | -0,91% | 27.128,00 |
| 04.09.2024 | 6,85 | 6,85 | 6,54 | 6,56 | -3,24% | 29.404,00 |
| 03.09.2024 | 7,01 | 7,01 | 6,78 | 6,78 | -5,31% | 48.035,00 |
| 30.08.2024 | 7,00 | 7,17 | 6,91 | 7,16 | 1,99% | 20.766,00 |
| 29.08.2024 | 7,04 | 7,11 | 6,92 | 7,02 | 0,14% | 32.264,00 |
| 28.08.2024 | 6,90 | 7,06 | 6,80 | 7,01 | 0,43% | 35.046,00 |
| 27.08.2024 | 7,06 | 7,08 | 6,88 | 6,98 | -2,10% | 48.198,00 |
| 26.08.2024 | 7,18 | 7,25 | 7,06 | 7,13 | 0,14% | 24.287,00 |
| 23.08.2024 | 7,02 | 7,37 | 7,02 | 7,12 | 1,86% | 48.683,00 |
| 22.08.2024 | 7,34 | 7,34 | 6,95 | 6,99 | -3,98% | 24.998,00 |
| 21.08.2024 | 6,99 | 7,34 | 6,95 | 7,28 | 5,20% | 72.766,00 |
| 20.08.2024 | 6,98 | 7,04 | 6,91 | 6,92 | -0,43% | 56.161,00 |
| 19.08.2024 | 7,11 | 7,14 | 6,93 | 6,95 | -2,39% | 69.021,00 |
| 16.08.2024 | 7,39 | 7,54 | 7,00 | 7,12 | -2,33% | 91.249,00 |
| 15.08.2024 | 6,87 | 7,36 | 6,78 | 7,29 | 9,30% | 76.956,00 |
| 14.08.2024 | 6,99 | 7,06 | 6,62 | 6,67 | -4,17% | 74.362,00 |
| 13.08.2024 | 6,35 | 7,07 | 6,35 | 6,96 | 10,65% | 136.394,00 |
| 12.08.2024 | 6,70 | 6,75 | 6,28 | 6,29 | -5,98% | 177.633,00 |
| 09.08.2024 | 6,83 | 6,89 | 6,65 | 6,69 | -2,76% | 93.362,00 |
| 08.08.2024 | 6,95 | 7,04 | 6,72 | 6,88 | 0,88% | 139.219,00 |
| 07.08.2024 | 7,44 | 7,62 | 6,77 | 6,82 | -6,83% | 201.539,00 |
| 06.08.2024 | 7,55 | 7,75 | 7,25 | 7,32 | -1,21% | 114.344,00 |
| 05.08.2024 | 7,12 | 8,08 | 7,12 | 7,41 | -4,51% | 187.766,00 |
| 02.08.2024 | 8,63 | 9,09 | 7,75 | 7,76 | -22,71% | 434.116,00 |
| 01.08.2024 | 10,80 | 10,85 | 10,00 | 10,04 | -7,04% | 112.141,00 |
| 31.07.2024 | 10,71 | 11,00 | 10,67 | 10,80 | 1,41% | 54.280,00 |
| 30.07.2024 | 10,84 | 10,99 | 10,65 | 10,65 | -1,48% | 79.758,00 |
| 29.07.2024 | 10,95 | 11,18 | 10,81 | 10,81 | -0,92% | 69.545,00 |
| 26.07.2024 | 10,68 | 10,96 | 10,62 | 10,91 | 3,22% | 65.176,00 |
| 25.07.2024 | 10,75 | 10,88 | 10,49 | 10,57 | -1,12% | 64.679,00 |
| 24.07.2024 | 10,52 | 10,88 | 10,52 | 10,69 | -0,28% | 82.889,00 |
| 23.07.2024 | 10,42 | 10,73 | 10,40 | 10,72 | 2,88% | 55.225,00 |
| 22.07.2024 | 10,06 | 10,51 | 10,00 | 10,42 | 3,17% | 49.009,00 |
| 19.07.2024 | 10,27 | 10,46 | 10,02 | 10,10 | -2,98% | 93.049,00 |
| 18.07.2024 | 11,07 | 11,23 | 10,35 | 10,41 | -6,64% | 193.811,00 |
| 17.07.2024 | 11,60 | 11,80 | 11,08 | 11,15 | -4,78% | 73.915,00 |
| 16.07.2024 | 11,41 | 11,74 | 11,28 | 11,71 | 2,54% | 156.111,00 |
| 15.07.2024 | 11,52 | 11,87 | 11,34 | 11,42 | -1,13% | 109.278,00 |
| 12.07.2024 | 11,69 | 11,92 | 11,42 | 11,55 | -0,17% | 112.334,00 |
| 11.07.2024 | 11,10 | 11,66 | 11,10 | 11,57 | 5,57% | 93.770,00 |
| 10.07.2024 | 10,50 | 11,12 | 10,49 | 10,96 | 5,38% | 123.985,00 |
| 09.07.2024 | 10,49 | 10,49 | 10,27 | 10,40 | -1,05% | 50.743,00 |
| 08.07.2024 | 10,44 | 10,85 | 10,44 | 10,51 | 0,77% | 52.169,00 |
| 05.07.2024 | 10,61 | 10,67 | 10,36 | 10,43 | -2,34% | 52.985,00 |
| 03.07.2024 | 10,93 | 11,02 | 10,61 | 10,68 | -1,20% | 52.486,00 |
| 02.07.2024 | 10,54 | 10,88 | 10,20 | 10,81 | 3,15% | 147.988,00 |
| 01.07.2024 | 9,95 | 10,93 | 9,95 | 10,48 | 6,07% | 253.544,00 |
| 28.06.2024 | 9,51 | 10,19 | 9,50 | 9,88 | 3,89% | 1.615.305,00 |
| 27.06.2024 | 9,50 | 9,54 | 9,31 | 9,51 | 0,42% | 183.070,00 |
| 26.06.2024 | 9,60 | 9,87 | 9,43 | 9,47 | -2,27% | 90.656,00 |
| 25.06.2024 | 9,79 | 9,99 | 9,57 | 9,69 | -0,92% | 131.714,00 |
| 24.06.2024 | 9,49 | 9,82 | 9,49 | 9,78 | 2,30% | 92.998,00 |
| 21.06.2024 | 9,30 | 9,61 | 9,19 | 9,56 | 2,36% | 115.528,00 |
| 20.06.2024 | 9,55 | 9,82 | 9,28 | 9,34 | -2,40% | 94.189,00 |
| 18.06.2024 | 9,62 | 10,03 | 9,52 | 9,57 | 0,53% | 128.956,00 |
| 17.06.2024 | 9,30 | 9,65 | 9,25 | 9,52 | 0,53% | 106.285,00 |
| 14.06.2024 | 9,60 | 9,60 | 9,33 | 9,47 | -2,37% | 59.029,00 |
| 13.06.2024 | 9,85 | 9,85 | 9,25 | 9,70 | -2,51% | 89.914,00 |