37,231$
-0,02%
Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 37,33 | 37,34 | 36,82 | 37,18 | -0,16% | 241.999,00 |
| 14.08.2025 | 37,26 | 37,60 | 37,00 | 37,24 | -1,66% | 82.558,00 |
| 13.08.2025 | 37,55 | 38,04 | 37,40 | 37,87 | 1,15% | 110.829,00 |
| 12.08.2025 | 36,25 | 37,51 | 36,08 | 37,44 | 4,09% | 133.761,00 |
| 11.08.2025 | 35,77 | 35,97 | 34,68 | 35,97 | 0,28% | 149.226,00 |
| 08.08.2025 | 35,71 | 36,16 | 35,52 | 35,87 | 1,36% | 83.681,00 |
| 07.08.2025 | 36,12 | 36,12 | 35,24 | 35,39 | -0,87% | 61.245,00 |
| 06.08.2025 | 35,82 | 35,92 | 35,16 | 35,70 | -1,22% | 100.989,00 |
| 05.08.2025 | 35,88 | 36,19 | 35,22 | 36,14 | 0,87% | 91.243,00 |
| 04.08.2025 | 35,31 | 35,89 | 35,17 | 35,83 | 1,47% | 112.829,00 |
| 01.08.2025 | 35,55 | 35,56 | 35,01 | 35,31 | -2,19% | 117.935,00 |
| 31.07.2025 | 36,13 | 36,20 | 35,04 | 36,10 | -0,88% | 106.588,00 |
| 30.07.2025 | 36,20 | 37,01 | 36,04 | 36,42 | 0,61% | 110.455,00 |
| 29.07.2025 | 36,57 | 36,63 | 35,92 | 36,20 | -0,36% | 82.679,00 |
| 28.07.2025 | 36,67 | 36,88 | 35,99 | 36,33 | -0,66% | 112.807,00 |
| 25.07.2025 | 35,98 | 36,85 | 35,60 | 36,57 | 2,21% | 133.301,00 |
| 24.07.2025 | 37,29 | 37,31 | 35,75 | 35,78 | -4,71% | 134.393,00 |
| 23.07.2025 | 37,77 | 37,96 | 37,06 | 37,55 | 1,68% | 177.530,00 |
| 22.07.2025 | 36,98 | 37,86 | 36,72 | 36,93 | -0,43% | 194.718,00 |
| 21.07.2025 | 36,56 | 38,07 | 36,49 | 37,09 | 2,40% | 278.092,00 |
| 18.07.2025 | 36,24 | 36,90 | 35,37 | 36,22 | 0,39% | 294.898,00 |
| 17.07.2025 | 39,96 | 41,64 | 35,76 | 36,08 | -6,33% | 509.631,00 |
| 16.07.2025 | 38,81 | 39,00 | 38,02 | 38,52 | -0,18% | 140.461,00 |
| 15.07.2025 | 39,55 | 39,59 | 38,52 | 38,59 | -2,16% | 95.254,00 |
| 14.07.2025 | 39,53 | 39,59 | 38,77 | 39,44 | -0,40% | 102.797,00 |
| 11.07.2025 | 39,12 | 39,65 | 38,97 | 39,60 | -0,18% | 103.421,00 |
| 10.07.2025 | 38,79 | 40,03 | 38,79 | 39,67 | 2,01% | 123.414,00 |
| 09.07.2025 | 38,77 | 38,91 | 38,25 | 38,89 | 0,83% | 109.249,00 |
| 08.07.2025 | 38,58 | 39,17 | 38,38 | 38,57 | 0,26% | 148.177,00 |
| 07.07.2025 | 38,90 | 39,25 | 38,38 | 38,47 | -1,94% | 113.056,00 |
| 03.07.2025 | 38,99 | 39,26 | 38,61 | 39,23 | 0,51% | 72.762,00 |
| 02.07.2025 | 37,68 | 39,08 | 37,62 | 39,03 | 2,79% | 146.464,00 |
| 01.07.2025 | 37,02 | 38,61 | 37,02 | 37,97 | 2,04% | 108.530,00 |
| 30.06.2025 | 37,98 | 37,98 | 36,92 | 37,21 | -1,43% | 146.252,00 |
| 27.06.2025 | 37,02 | 37,80 | 36,77 | 37,75 | 1,94% | 202.432,00 |
| 26.06.2025 | 36,22 | 37,03 | 36,05 | 37,03 | 2,55% | 77.765,00 |
| 25.06.2025 | 36,55 | 36,62 | 36,00 | 36,11 | -1,10% | 92.681,00 |
| 24.06.2025 | 36,13 | 36,90 | 36,03 | 36,51 | 1,33% | 87.134,00 |
| 23.06.2025 | 35,15 | 36,03 | 35,02 | 36,03 | 2,91% | 183.648,00 |
| 20.06.2025 | 35,41 | 35,41 | 34,52 | 35,01 | 0,43% | 462.528,00 |
| 18.06.2025 | 34,92 | 35,53 | 34,81 | 34,86 | -0,37% | 106.750,00 |
| 17.06.2025 | 34,38 | 35,23 | 34,38 | 34,99 | 0,84% | 103.276,00 |
| 16.06.2025 | 34,75 | 34,90 | 34,45 | 34,70 | 0,14% | 83.608,00 |
| 13.06.2025 | 34,80 | 35,58 | 34,30 | 34,65 | -1,17% | 123.815,00 |
| 12.06.2025 | 35,49 | 35,79 | 34,84 | 35,06 | -1,41% | 96.129,00 |
| 11.06.2025 | 36,09 | 36,26 | 35,43 | 35,56 | -1,25% | 114.848,00 |
| 10.06.2025 | 36,45 | 36,45 | 35,94 | 36,01 | -0,83% | 86.023,00 |
| 09.06.2025 | 36,02 | 36,54 | 35,71 | 36,31 | 1,14% | 90.363,00 |
| 06.06.2025 | 36,10 | 36,19 | 35,62 | 35,90 | 0,96% | 94.074,00 |
| 05.06.2025 | 35,44 | 35,74 | 35,11 | 35,56 | -0,22% | 94.101,00 |
| 04.06.2025 | 35,79 | 35,96 | 35,45 | 35,64 | -0,86% | 107.399,00 |
| 03.06.2025 | 35,27 | 35,95 | 34,84 | 35,95 | 2,22% | 158.940,00 |
| 02.06.2025 | 34,78 | 35,49 | 34,63 | 35,17 | 0,43% | 154.638,00 |
| 30.05.2025 | 35,16 | 35,30 | 34,84 | 35,02 | -0,99% | 125.351,00 |
| 29.05.2025 | 35,45 | 35,59 | 35,04 | 35,37 | -0,03% | 138.945,00 |
| 28.05.2025 | 36,32 | 36,64 | 35,27 | 35,38 | -3,28% | 140.484,00 |
| 27.05.2025 | 35,75 | 36,61 | 35,41 | 36,58 | 2,58% | 130.306,00 |
| 23.05.2025 | 35,11 | 35,73 | 34,79 | 35,66 | 0,11% | 97.289,00 |
| 22.05.2025 | 35,92 | 36,06 | 35,57 | 35,62 | -0,95% | 90.372,00 |
| 21.05.2025 | 36,19 | 36,51 | 35,86 | 35,96 | -1,88% | 88.403,00 |
| 20.05.2025 | 36,96 | 37,25 | 36,65 | 36,65 | -1,45% | 79.297,00 |
| 19.05.2025 | 36,95 | 37,26 | 36,78 | 37,19 | -0,40% | 105.254,00 |
| 16.05.2025 | 36,87 | 37,56 | 36,74 | 37,34 | 1,44% | 115.036,00 |
| 15.05.2025 | 37,07 | 37,26 | 36,44 | 36,81 | -0,54% | 143.949,00 |
| 14.05.2025 | 37,27 | 37,50 | 36,85 | 37,01 | -0,96% | 134.169,00 |
| 13.05.2025 | 36,57 | 37,61 | 36,42 | 37,37 | 2,83% | 198.127,00 |
| 12.05.2025 | 37,09 | 37,47 | 36,02 | 36,34 | 1,68% | 155.950,00 |
| 09.05.2025 | 35,67 | 35,86 | 35,13 | 35,74 | 0,76% | 141.665,00 |
| 08.05.2025 | 34,94 | 35,84 | 34,81 | 35,47 | 2,10% | 130.359,00 |
| 07.05.2025 | 35,17 | 35,20 | 34,29 | 34,74 | -0,43% | 121.710,00 |
| 06.05.2025 | 34,54 | 35,07 | 34,14 | 34,89 | -0,54% | 106.685,00 |
| 05.05.2025 | 34,79 | 35,57 | 34,38 | 35,08 | 0,17% | 176.670,00 |
| 02.05.2025 | 34,16 | 35,33 | 33,99 | 35,02 | 3,58% | 212.182,00 |
| 01.05.2025 | 33,85 | 34,20 | 33,15 | 33,81 | -0,29% | 261.372,00 |
| 30.04.2025 | 32,73 | 34,07 | 32,61 | 33,91 | 2,29% | 180.807,00 |
| 29.04.2025 | 33,11 | 33,36 | 32,54 | 33,15 | -0,33% | 135.194,00 |
| 28.04.2025 | 32,95 | 33,40 | 32,64 | 33,26 | 0,79% | 146.648,00 |
| 25.04.2025 | 32,88 | 33,06 | 32,31 | 33,00 | -0,48% | 134.620,00 |
| 24.04.2025 | 32,55 | 33,27 | 32,14 | 33,16 | 2,66% | 189.741,00 |
| 23.04.2025 | 33,30 | 33,44 | 31,85 | 32,30 | -0,71% | 193.930,00 |
| 22.04.2025 | 31,00 | 32,77 | 30,92 | 32,53 | 7,15% | 307.321,00 |
| 21.04.2025 | 29,66 | 30,43 | 29,01 | 30,36 | -0,16% | 265.916,00 |
| 17.04.2025 | 29,55 | 30,64 | 28,79 | 30,41 | 13,81% | 308.153,00 |
| 16.04.2025 | 26,44 | 27,06 | 26,24 | 26,72 | -0,52% | 136.422,00 |
| 15.04.2025 | 27,16 | 27,52 | 26,47 | 26,86 | -1,10% | 137.771,00 |
| 14.04.2025 | 27,01 | 27,34 | 26,23 | 27,16 | 1,53% | 210.615,00 |
| 11.04.2025 | 26,43 | 26,88 | 26,01 | 26,75 | 1,83% | 182.228,00 |
| 10.04.2025 | 25,26 | 26,80 | 25,04 | 26,27 | 2,98% | 489.925,00 |
| 09.04.2025 | 23,70 | 25,88 | 23,40 | 25,51 | 7,37% | 169.525,00 |
| 08.04.2025 | 24,59 | 24,60 | 23,55 | 23,76 | -0,46% | 180.127,00 |
| 07.04.2025 | 23,12 | 24,62 | 22,49 | 23,87 | -0,95% | 235.525,00 |
| 04.04.2025 | 23,92 | 24,33 | 22,81 | 24,10 | -2,15% | 245.077,00 |
| 03.04.2025 | 24,81 | 25,38 | 24,24 | 24,63 | -7,48% | 226.410,00 |
| 02.04.2025 | 26,20 | 26,71 | 25,98 | 26,62 | 1,02% | 88.164,00 |
| 01.04.2025 | 26,09 | 26,52 | 25,98 | 26,35 | 0,19% | 82.155,00 |
| 31.03.2025 | 25,96 | 26,51 | 25,69 | 26,30 | -0,15% | 163.795,00 |
| 28.03.2025 | 27,34 | 27,34 | 26,29 | 26,34 | -4,53% | 113.537,00 |
| 27.03.2025 | 27,79 | 27,95 | 27,39 | 27,59 | -0,68% | 94.894,00 |
| 26.03.2025 | 28,02 | 28,16 | 27,70 | 27,78 | -0,75% | 86.835,00 |
| 25.03.2025 | 28,26 | 28,68 | 27,88 | 27,99 | -0,99% | 174.333,00 |