14,440$
-1,37%
Echtzeit-Aktienkurs Intest Corp.
Bid:
Ask:
Aktienkurse zur Intest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 14,42 | 14,74 | 13,99 | 14,39 | -1,71% | 108.030,00 |
| 07.10.2026 | 14,26 | 14,90 | 13,88 | 14,64 | 1,17% | 190.586,00 |
| 06.10.2026 | 15,04 | 15,40 | 14,47 | 14,47 | -3,79% | 173.282,00 |
| 05.10.2026 | 13,12 | 15,46 | 13,12 | 15,04 | 22,28% | 385.789,00 |
| 02.10.2026 | 12,24 | 12,40 | 12,07 | 12,30 | 2,76% | 100.704,00 |
| 01.10.2026 | 11,78 | 12,00 | 11,51 | 11,97 | 1,18% | 89.613,00 |
| 30.09.2026 | 11,52 | 12,00 | 11,52 | 11,83 | 4,23% | 74.173,00 |
| 29.09.2026 | 11,72 | 11,83 | 11,19 | 11,35 | -3,07% | 80.870,00 |
| 28.09.2026 | 11,60 | 11,85 | 11,38 | 11,71 | 1,21% | 62.702,00 |
| 25.09.2026 | 11,71 | 11,94 | 11,51 | 11,57 | -0,77% | 102.753,00 |
| 24.09.2026 | 11,33 | 11,66 | 11,27 | 11,66 | 1,48% | 94.365,00 |
| 23.09.2026 | 11,40 | 11,55 | 11,07 | 11,49 | 1,50% | 191.743,00 |
| 22.09.2026 | 11,04 | 11,40 | 10,95 | 11,32 | 3,00% | 122.581,00 |
| 21.09.2026 | 11,00 | 11,18 | 10,85 | 10,99 | 1,76% | 132.013,00 |
| 18.09.2026 | 10,64 | 10,80 | 10,30 | 10,80 | 1,50% | 233.093,00 |
| 17.09.2026 | 11,08 | 11,23 | 10,54 | 10,64 | -1,57% | 108.135,00 |
| 16.09.2026 | 10,77 | 11,08 | 10,63 | 10,81 | 1,31% | 93.956,00 |
| 15.09.2026 | 10,90 | 11,12 | 10,57 | 10,67 | -0,47% | 85.735,00 |
| 14.09.2026 | 10,87 | 11,15 | 10,56 | 10,72 | -6,13% | 84.069,00 |
| 11.09.2026 | 11,47 | 11,51 | 11,22 | 11,42 | 1,78% | 91.093,00 |
| 10.09.2026 | 11,37 | 11,49 | 11,06 | 11,22 | -3,44% | 83.831,00 |
| 09.09.2026 | 11,32 | 11,83 | 11,24 | 11,62 | 1,22% | 146.489,00 |
| 08.09.2026 | 11,33 | 11,73 | 11,32 | 11,48 | 2,87% | 94.358,00 |
| 04.09.2026 | 10,97 | 11,23 | 10,96 | 11,16 | 2,86% | 70.856,00 |
| 03.09.2026 | 10,80 | 10,98 | 10,50 | 10,85 | 0,28% | 134.448,00 |
| 02.09.2026 | 10,51 | 10,89 | 10,37 | 10,82 | 3,44% | 144.554,00 |
| 01.09.2026 | 10,61 | 10,93 | 10,32 | 10,46 | -3,15% | 138.078,00 |
| 31.08.2026 | 11,03 | 11,30 | 10,75 | 10,80 | -2,26% | 107.899,00 |
| 28.08.2026 | 11,52 | 11,65 | 11,00 | 11,05 | -4,58% | 111.418,00 |
| 27.08.2026 | 11,58 | 11,84 | 11,39 | 11,58 | 1,67% | 90.542,00 |
| 26.08.2026 | 11,33 | 11,85 | 11,33 | 11,39 | 0,26% | 108.493,00 |
| 25.08.2026 | 11,54 | 11,70 | 11,20 | 11,36 | 0,53% | 148.170,00 |
| 24.08.2026 | 11,59 | 11,68 | 11,21 | 11,30 | -3,25% | 111.985,00 |
| 21.08.2026 | 12,29 | 12,29 | 11,58 | 11,68 | -4,03% | 146.564,00 |
| 20.08.2026 | 12,62 | 12,69 | 12,00 | 12,17 | -4,62% | 160.506,00 |
| 19.08.2026 | 13,59 | 13,64 | 12,70 | 12,76 | -6,31% | 140.877,00 |
| 18.08.2026 | 13,54 | 13,73 | 12,99 | 13,62 | -2,99% | 137.866,00 |
| 17.08.2026 | 13,94 | 14,24 | 13,85 | 14,04 | 0,50% | 107.245,00 |
| 14.08.2026 | 13,54 | 14,10 | 13,03 | 13,97 | 2,80% | 163.566,00 |
| 13.08.2026 | 13,92 | 14,10 | 13,44 | 13,59 | -2,37% | 85.000,00 |
| 12.08.2026 | 13,66 | 14,07 | 13,50 | 13,92 | 4,19% | 137.971,00 |
| 11.08.2026 | 13,60 | 14,17 | 13,07 | 13,36 | 1,14% | 179.560,00 |
| 10.08.2026 | 13,05 | 14,70 | 12,64 | 13,21 | -5,98% | 223.310,00 |
| 07.08.2026 | 14,38 | 14,68 | 13,72 | 14,05 | -1,68% | 101.342,00 |
| 06.08.2026 | 14,01 | 14,66 | 13,78 | 14,29 | 0,42% | 137.052,00 |
| 05.08.2026 | 14,28 | 14,52 | 13,93 | 14,23 | -0,97% | 100.641,00 |
| 04.08.2026 | 13,80 | 14,43 | 13,60 | 14,37 | 8,37% | 150.315,00 |
| 03.08.2026 | 13,18 | 13,99 | 12,76 | 13,26 | 7,37% | 214.793,00 |
| 31.07.2026 | 12,54 | 12,97 | 11,90 | 12,35 | 0,00% | 234.030,00 |
| 30.07.2026 | 11,90 | 12,45 | 11,90 | 12,35 | 8,14% | 144.881,00 |
| 29.07.2026 | 12,76 | 12,76 | 11,17 | 11,42 | -10,43% | 221.443,00 |
| 28.07.2026 | 13,25 | 13,29 | 12,18 | 12,75 | -6,32% | 170.108,00 |
| 27.07.2026 | 13,96 | 14,60 | 13,09 | 13,61 | -1,23% | 165.288,00 |
| 24.07.2026 | 14,60 | 14,69 | 13,72 | 13,78 | -6,26% | 130.867,00 |
| 23.07.2026 | 14,39 | 15,00 | 14,30 | 14,70 | 1,10% | 127.254,00 |
| 22.07.2026 | 14,21 | 14,69 | 13,91 | 14,54 | 0,48% | 121.764,00 |
| 21.07.2026 | 13,35 | 14,53 | 13,35 | 14,47 | 7,11% | 136.354,00 |
| 20.07.2026 | 13,81 | 14,67 | 13,42 | 13,51 | 0,52% | 187.803,00 |
| 17.07.2026 | 13,18 | 13,85 | 12,74 | 13,44 | -2,33% | 192.793,00 |
| 16.07.2026 | 14,33 | 14,34 | 13,50 | 13,76 | -5,88% | 178.688,00 |
| 15.07.2026 | 15,56 | 15,69 | 14,21 | 14,62 | -1,28% | 241.702,00 |
| 14.07.2026 | 15,06 | 15,17 | 14,47 | 14,81 | 2,70% | 163.385,00 |
| 13.07.2026 | 15,10 | 15,10 | 14,23 | 14,42 | -4,50% | 187.950,00 |
| 10.07.2026 | 14,73 | 15,55 | 14,45 | 15,10 | 0,87% | 172.959,00 |
| 09.07.2026 | 14,84 | 15,50 | 14,69 | 14,97 | 3,31% | 129.629,00 |
| 08.07.2026 | 14,48 | 15,01 | 14,40 | 14,49 | -0,62% | 157.156,00 |
| 07.07.2026 | 15,00 | 15,56 | 14,11 | 14,58 | -4,39% | 199.540,00 |
| 06.07.2026 | 15,55 | 16,30 | 15,15 | 15,25 | -2,87% | 133.390,00 |
| 02.07.2026 | 17,64 | 17,74 | 15,23 | 15,70 | -11,35% | 161.271,00 |
| 01.07.2026 | 18,00 | 18,15 | 17,05 | 17,71 | -2,53% | 106.050,00 |
| 30.06.2026 | 17,15 | 18,34 | 17,15 | 18,17 | 6,95% | 145.762,00 |
| 29.06.2026 | 16,64 | 17,24 | 15,50 | 16,99 | 2,23% | 197.842,00 |
| 26.06.2026 | 17,26 | 17,93 | 16,22 | 16,62 | -7,05% | 1.784.519,00 |
| 25.06.2026 | 17,95 | 18,80 | 17,17 | 17,88 | 6,30% | 237.636,00 |
| 24.06.2026 | 17,55 | 17,64 | 16,63 | 16,82 | -4,27% | 205.682,00 |
| 23.06.2026 | 17,66 | 17,96 | 16,94 | 17,57 | -5,08% | 231.779,00 |
| 22.06.2026 | 18,92 | 19,00 | 17,97 | 18,51 | -1,54% | 225.611,00 |
| 18.06.2026 | 18,26 | 19,11 | 18,17 | 18,80 | 5,80% | 208.558,00 |
| 17.06.2026 | 17,80 | 18,66 | 17,52 | 17,77 | 0,57% | 119.049,00 |
| 16.06.2026 | 18,50 | 18,83 | 17,67 | 17,67 | -4,74% | 178.878,00 |
| 15.06.2026 | 18,06 | 18,70 | 17,52 | 18,55 | 6,61% | 263.896,00 |
| 12.06.2026 | 16,80 | 17,56 | 16,41 | 17,40 | 3,63% | 259.016,00 |
| 11.06.2026 | 15,64 | 16,89 | 15,64 | 16,79 | 8,39% | 165.966,00 |
| 10.06.2026 | 15,37 | 16,32 | 15,15 | 15,49 | -0,83% | 161.374,00 |
| 09.06.2026 | 15,70 | 16,66 | 14,89 | 15,62 | -0,06% | 267.515,00 |
| 08.06.2026 | 15,18 | 15,84 | 14,77 | 15,63 | 6,54% | 240.467,00 |
| 05.06.2026 | 16,84 | 16,85 | 14,65 | 14,67 | -14,76% | 336.295,00 |
| 04.06.2026 | 16,14 | 17,49 | 15,75 | 17,21 | 3,43% | 336.020,00 |
| 03.06.2026 | 17,03 | 17,37 | 16,35 | 16,64 | -3,14% | 238.646,00 |
| 02.06.2026 | 16,20 | 17,38 | 15,94 | 17,18 | 4,95% | 347.892,00 |
| 01.06.2026 | 16,65 | 17,19 | 16,32 | 16,37 | -2,79% | 295.999,00 |
| 29.05.2026 | 17,05 | 17,42 | 16,52 | 16,84 | -1,06% | 335.038,00 |
| 28.05.2026 | 17,85 | 18,67 | 16,80 | 17,02 | -4,76% | 370.591,00 |
| 27.05.2026 | 18,38 | 18,70 | 17,62 | 17,87 | -1,97% | 344.465,00 |
| 26.05.2026 | 19,12 | 19,16 | 17,88 | 18,23 | -2,72% | 410.381,00 |
| 22.05.2026 | 17,74 | 18,86 | 17,51 | 18,74 | 7,09% | 438.854,00 |
| 21.05.2026 | 17,93 | 18,00 | 16,96 | 17,50 | -1,63% | 260.253,00 |
| 20.05.2026 | 17,87 | 18,08 | 17,25 | 17,79 | 1,66% | 314.941,00 |
| 19.05.2026 | 17,60 | 17,82 | 16,35 | 17,50 | -1,02% | 356.871,00 |
| 18.05.2026 | 19,00 | 19,53 | 17,05 | 17,68 | -4,12% | 579.308,00 |