24,020$
-0,66%
Echtzeit-Aktienkurs International General Insurance Holdings Ltd
Bid:
Ask:
Aktienkurse zur International General Insurance Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 24,01 | 24,33 | 23,82 | 23,97 | -0,87% | 102.121,00 |
| 18.09.2025 | 23,88 | 24,27 | 23,82 | 24,18 | 2,63% | 72.429,00 |
| 17.09.2025 | 24,10 | 24,23 | 23,55 | 23,56 | -2,66% | 105.495,00 |
| 16.09.2025 | 23,95 | 24,28 | 23,70 | 24,21 | 0,64% | 113.643,00 |
| 15.09.2025 | 24,24 | 24,94 | 23,98 | 24,05 | -0,62% | 88.354,00 |
| 12.09.2025 | 24,38 | 24,60 | 24,12 | 24,20 | -0,33% | 39.115,00 |
| 11.09.2025 | 24,04 | 24,37 | 23,81 | 24,28 | 0,54% | 30.015,00 |
| 10.09.2025 | 24,05 | 24,29 | 23,88 | 24,15 | 0,67% | 103.225,00 |
| 09.09.2025 | 24,05 | 24,30 | 23,80 | 23,99 | -0,04% | 66.399,00 |
| 08.09.2025 | 24,18 | 24,18 | 23,75 | 24,00 | -0,74% | 57.108,00 |
| 05.09.2025 | 24,31 | 24,31 | 23,91 | 24,18 | -0,04% | 53.916,00 |
| 04.09.2025 | 24,08 | 24,45 | 24,08 | 24,19 | 0,62% | 39.412,00 |
| 03.09.2025 | 24,17 | 24,18 | 23,97 | 24,04 | -1,07% | 41.531,00 |
| 02.09.2025 | 23,90 | 24,32 | 23,90 | 24,30 | 0,66% | 46.630,00 |
| 29.08.2025 | 23,93 | 24,28 | 23,90 | 24,14 | 0,67% | 48.484,00 |
| 28.08.2025 | 24,49 | 24,74 | 23,95 | 23,98 | -2,16% | 45.493,00 |
| 27.08.2025 | 24,30 | 24,56 | 24,18 | 24,51 | 1,28% | 38.550,00 |
| 26.08.2025 | 24,49 | 24,55 | 24,15 | 24,20 | -0,78% | 90.423,00 |
| 25.08.2025 | 25,16 | 25,20 | 24,38 | 24,39 | -3,44% | 64.644,00 |
| 22.08.2025 | 25,19 | 25,45 | 24,98 | 25,26 | 0,64% | 60.212,00 |
| 21.08.2025 | 24,46 | 25,65 | 24,00 | 25,10 | 1,78% | 145.937,00 |
| 20.08.2025 | 24,13 | 24,67 | 24,13 | 24,66 | 2,24% | 97.152,00 |
| 19.08.2025 | 24,02 | 24,20 | 23,89 | 24,12 | 0,46% | 65.045,00 |
| 18.08.2025 | 23,87 | 24,13 | 23,78 | 24,01 | 0,67% | 66.842,00 |
| 15.08.2025 | 24,19 | 24,19 | 23,75 | 23,85 | -1,65% | 94.649,00 |
| 14.08.2025 | 24,19 | 24,26 | 23,99 | 24,25 | -0,04% | 65.236,00 |
| 13.08.2025 | 24,34 | 24,54 | 24,16 | 24,26 | -0,29% | 55.446,00 |
| 12.08.2025 | 24,22 | 24,54 | 24,14 | 24,33 | 0,70% | 74.956,00 |
| 11.08.2025 | 23,80 | 24,29 | 23,80 | 24,16 | 1,51% | 82.729,00 |
| 08.08.2025 | 24,03 | 24,40 | 23,59 | 23,80 | -0,58% | 146.771,00 |
| 07.08.2025 | 24,46 | 24,50 | 23,90 | 23,94 | -1,56% | 124.047,00 |
| 06.08.2025 | 25,00 | 25,76 | 24,07 | 24,32 | 3,62% | 319.359,00 |
| 05.08.2025 | 23,63 | 23,99 | 23,42 | 23,47 | 0,00% | 163.130,00 |
| 04.08.2025 | 23,34 | 23,66 | 23,30 | 23,47 | 0,73% | 109.700,00 |
| 01.08.2025 | 23,65 | 23,65 | 23,25 | 23,30 | -2,27% | 80.944,00 |
| 31.07.2025 | 23,38 | 24,18 | 23,36 | 23,84 | 1,97% | 138.250,00 |
| 30.07.2025 | 23,50 | 23,67 | 23,28 | 23,38 | -0,09% | 73.420,00 |
| 29.07.2025 | 23,48 | 23,54 | 23,11 | 23,40 | 0,34% | 131.900,00 |
| 28.07.2025 | 24,00 | 24,00 | 23,24 | 23,32 | -2,83% | 94.317,00 |
| 25.07.2025 | 23,50 | 24,17 | 23,50 | 24,00 | 2,08% | 81.785,00 |
| 24.07.2025 | 23,85 | 23,98 | 23,50 | 23,51 | -2,00% | 108.618,00 |
| 23.07.2025 | 24,23 | 24,23 | 23,86 | 23,99 | -0,12% | 137.005,00 |
| 22.07.2025 | 23,94 | 24,37 | 23,76 | 24,02 | 0,38% | 88.401,00 |
| 21.07.2025 | 24,05 | 24,24 | 23,91 | 23,93 | -0,50% | 95.982,00 |
| 18.07.2025 | 24,29 | 24,29 | 23,91 | 24,05 | -0,70% | 93.242,00 |
| 17.07.2025 | 23,87 | 24,63 | 23,70 | 24,22 | 1,98% | 125.003,00 |
| 16.07.2025 | 23,17 | 23,86 | 23,14 | 23,75 | 2,86% | 168.452,00 |
| 15.07.2025 | 23,84 | 23,84 | 23,04 | 23,09 | -3,15% | 154.582,00 |
| 14.07.2025 | 24,07 | 24,50 | 23,81 | 23,84 | -1,37% | 130.979,00 |
| 11.07.2025 | 24,03 | 24,50 | 24,03 | 24,17 | 0,29% | 93.909,00 |
| 10.07.2025 | 24,16 | 24,46 | 24,02 | 24,10 | -0,54% | 74.090,00 |
| 09.07.2025 | 24,12 | 24,35 | 24,00 | 24,23 | 1,13% | 53.080,00 |
| 08.07.2025 | 23,95 | 24,08 | 23,68 | 23,96 | 0,34% | 65.749,00 |
| 07.07.2025 | 23,86 | 24,04 | 23,65 | 23,88 | -0,33% | 128.947,00 |
| 03.07.2025 | 23,72 | 24,24 | 23,63 | 23,96 | 1,44% | 56.445,00 |
| 02.07.2025 | 23,53 | 23,75 | 23,21 | 23,62 | 0,94% | 140.544,00 |
| 01.07.2025 | 23,95 | 23,95 | 23,38 | 23,40 | -2,46% | 156.805,00 |
| 30.06.2025 | 24,14 | 24,30 | 23,93 | 23,99 | -0,25% | 86.947,00 |
| 27.06.2025 | 23,65 | 24,12 | 23,55 | 24,05 | 1,52% | 123.100,00 |
| 26.06.2025 | 23,17 | 23,93 | 23,17 | 23,69 | 2,29% | 175.374,00 |
| 25.06.2025 | 23,24 | 23,37 | 22,87 | 23,16 | -0,30% | 181.665,00 |
| 24.06.2025 | 22,62 | 23,26 | 22,35 | 23,23 | 3,20% | 374.265,00 |
| 23.06.2025 | 22,00 | 22,59 | 21,93 | 22,51 | 2,32% | 170.282,00 |
| 20.06.2025 | 22,85 | 23,06 | 21,91 | 22,00 | -3,72% | 305.451,00 |
| 18.06.2025 | 22,80 | 23,00 | 22,63 | 22,85 | 0,62% | 114.643,00 |
| 17.06.2025 | 23,41 | 23,57 | 22,69 | 22,71 | -3,03% | 168.285,00 |
| 16.06.2025 | 23,14 | 23,70 | 23,14 | 23,42 | 1,21% | 155.345,00 |
| 13.06.2025 | 23,35 | 23,59 | 23,02 | 23,14 | -2,28% | 104.852,00 |
| 12.06.2025 | 22,60 | 23,69 | 22,60 | 23,68 | 4,41% | 165.504,00 |
| 11.06.2025 | 22,91 | 23,18 | 22,57 | 22,68 | -1,05% | 120.800,00 |
| 10.06.2025 | 22,86 | 23,00 | 22,60 | 22,92 | 0,22% | 103.360,00 |
| 09.06.2025 | 23,22 | 23,25 | 22,58 | 22,87 | -1,08% | 194.832,00 |
| 06.06.2025 | 22,94 | 23,34 | 22,85 | 23,12 | 1,45% | 117.848,00 |
| 05.06.2025 | 22,87 | 23,09 | 22,63 | 22,79 | 0,22% | 127.416,00 |
| 04.06.2025 | 22,99 | 23,08 | 22,69 | 22,74 | -1,09% | 129.668,00 |
| 03.06.2025 | 23,17 | 23,27 | 22,57 | 22,99 | -0,86% | 162.201,00 |
| 02.06.2025 | 23,29 | 23,39 | 23,04 | 23,19 | -0,64% | 88.056,00 |
| 30.05.2025 | 23,22 | 23,67 | 23,22 | 23,34 | 0,56% | 104.471,00 |
| 29.05.2025 | 22,96 | 23,40 | 22,91 | 23,21 | 1,40% | 139.955,00 |
| 28.05.2025 | 22,99 | 23,18 | 22,85 | 22,89 | -0,65% | 99.161,00 |
| 27.05.2025 | 23,21 | 23,39 | 23,01 | 23,04 | -0,22% | 118.243,00 |
| 23.05.2025 | 22,79 | 23,31 | 22,79 | 23,09 | 0,61% | 140.737,00 |
| 22.05.2025 | 23,14 | 23,36 | 22,87 | 22,95 | -1,12% | 93.613,00 |
| 21.05.2025 | 23,53 | 23,82 | 23,14 | 23,21 | -2,56% | 130.906,00 |
| 20.05.2025 | 23,61 | 23,96 | 23,57 | 23,82 | 0,51% | 112.445,00 |
| 19.05.2025 | 23,88 | 24,09 | 23,62 | 23,70 | -1,62% | 110.509,00 |
| 16.05.2025 | 24,17 | 24,43 | 23,94 | 24,09 | 0,73% | 75.104,00 |
| 15.05.2025 | 24,01 | 24,19 | 23,90 | 23,92 | -0,10% | 96.752,00 |
| 14.05.2025 | 23,62 | 24,32 | 23,31 | 23,94 | 1,53% | 119.809,00 |
| 13.05.2025 | 22,91 | 23,73 | 22,78 | 23,58 | 2,97% | 328.585,00 |
| 12.05.2025 | 23,31 | 23,80 | 22,86 | 22,90 | -0,52% | 270.395,00 |
| 09.05.2025 | 22,99 | 23,63 | 22,95 | 23,02 | 0,44% | 184.773,00 |
| 08.05.2025 | 23,67 | 23,81 | 22,87 | 22,92 | -2,51% | 193.329,00 |
| 07.05.2025 | 24,11 | 24,94 | 23,15 | 23,51 | -8,66% | 405.494,00 |
| 06.05.2025 | 25,91 | 26,27 | 25,63 | 25,74 | -1,42% | 60.267,00 |
| 05.05.2025 | 25,33 | 26,40 | 25,25 | 26,11 | 2,19% | 89.460,00 |
| 02.05.2025 | 24,44 | 25,70 | 24,30 | 25,55 | 6,06% | 134.947,00 |
| 01.05.2025 | 24,16 | 24,36 | 23,93 | 24,09 | 0,12% | 98.326,00 |
| 30.04.2025 | 24,17 | 24,70 | 23,84 | 24,06 | -2,27% | 186.581,00 |
| 29.04.2025 | 24,52 | 24,82 | 24,42 | 24,62 | -0,20% | 56.005,00 |