31,661$
-0,15%
Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 31,95 | 31,95 | 31,54 | 31,66 | -0,15% | 6.511,00 |
| 19.12.2025 | 32,54 | 32,73 | 31,53 | 31,71 | -3,76% | 641.284,00 |
| 18.12.2025 | 32,96 | 33,95 | 32,93 | 32,95 | -0,54% | 139.134,00 |
| 17.12.2025 | 33,18 | 33,74 | 32,86 | 33,13 | -0,57% | 129.605,00 |
| 16.12.2025 | 32,93 | 33,39 | 31,89 | 33,32 | 1,59% | 139.475,00 |
| 15.12.2025 | 32,97 | 33,01 | 32,64 | 32,80 | 0,06% | 127.967,00 |
| 12.12.2025 | 33,33 | 33,68 | 32,66 | 32,78 | -1,32% | 94.648,00 |
| 11.12.2025 | 32,64 | 33,28 | 32,53 | 33,22 | 2,18% | 117.387,00 |
| 10.12.2025 | 32,31 | 32,97 | 31,93 | 32,51 | 1,40% | 190.235,00 |
| 09.12.2025 | 31,34 | 32,21 | 31,34 | 32,06 | 2,07% | 108.929,00 |
| 08.12.2025 | 31,72 | 32,24 | 31,41 | 31,41 | -0,82% | 114.914,00 |
| 05.12.2025 | 31,36 | 31,69 | 31,16 | 31,67 | 0,83% | 73.197,00 |
| 04.12.2025 | 31,37 | 31,67 | 31,23 | 31,41 | -0,03% | 110.132,00 |
| 03.12.2025 | 30,71 | 31,60 | 30,63 | 31,42 | 2,98% | 106.679,00 |
| 02.12.2025 | 30,39 | 30,64 | 30,19 | 30,51 | 0,30% | 86.664,00 |
| 01.12.2025 | 30,34 | 30,59 | 30,24 | 30,42 | -0,52% | 129.501,00 |
| 28.11.2025 | 30,85 | 30,85 | 30,26 | 30,58 | -3,41% | 71.047,00 |
| 26.11.2025 | 31,40 | 32,14 | 31,40 | 31,66 | 0,19% | 199.208,00 |
| 25.11.2025 | 31,03 | 31,91 | 31,03 | 31,60 | 2,63% | 115.024,00 |
| 24.11.2025 | 30,64 | 30,88 | 30,00 | 30,79 | 0,42% | 122.924,00 |
| 21.11.2025 | 30,03 | 31,01 | 29,82 | 30,66 | 1,93% | 146.621,00 |
| 20.11.2025 | 30,68 | 30,82 | 30,02 | 30,08 | -1,18% | 93.468,00 |
| 19.11.2025 | 30,77 | 30,79 | 30,33 | 30,44 | -0,62% | 81.990,00 |
| 18.11.2025 | 30,45 | 30,81 | 30,11 | 30,63 | 0,82% | 107.887,00 |
| 17.11.2025 | 31,76 | 31,86 | 30,20 | 30,38 | -4,85% | 129.067,00 |
| 14.11.2025 | 32,06 | 32,38 | 31,56 | 31,93 | -1,08% | 110.679,00 |
| 13.11.2025 | 32,42 | 32,50 | 32,00 | 32,28 | -0,25% | 104.844,00 |
| 12.11.2025 | 32,15 | 32,87 | 32,13 | 32,36 | 1,63% | 142.265,00 |
| 11.11.2025 | 31,75 | 31,93 | 31,49 | 31,84 | 0,44% | 87.584,00 |
| 10.11.2025 | 31,33 | 31,79 | 31,09 | 31,70 | 1,21% | 82.646,00 |
| 07.11.2025 | 31,21 | 31,55 | 31,00 | 31,32 | 0,16% | 79.143,00 |
| 06.11.2025 | 31,69 | 32,09 | 31,07 | 31,27 | -2,31% | 111.927,00 |
| 05.11.2025 | 31,67 | 32,07 | 31,34 | 32,01 | 2,11% | 98.899,00 |
| 04.11.2025 | 30,99 | 31,54 | 30,77 | 31,35 | 0,48% | 111.248,00 |
| 03.11.2025 | 30,64 | 31,20 | 30,04 | 31,20 | -0,13% | 190.623,00 |
| 31.10.2025 | 31,08 | 31,81 | 30,76 | 31,24 | -0,13% | 139.275,00 |
| 30.10.2025 | 31,08 | 31,44 | 30,47 | 31,28 | 0,48% | 182.509,00 |
| 29.10.2025 | 30,66 | 31,76 | 30,61 | 31,13 | 0,87% | 172.634,00 |
| 28.10.2025 | 30,55 | 30,99 | 30,01 | 30,86 | 0,78% | 194.089,00 |
| 27.10.2025 | 30,80 | 31,31 | 30,55 | 30,62 | -0,62% | 137.342,00 |
| 24.10.2025 | 31,04 | 31,43 | 30,74 | 30,81 | 0,06% | 144.386,00 |
| 23.10.2025 | 31,12 | 31,25 | 30,75 | 30,79 | -1,03% | 145.926,00 |
| 22.10.2025 | 31,38 | 31,96 | 30,85 | 31,11 | -1,14% | 142.735,00 |
| 21.10.2025 | 31,15 | 31,79 | 30,68 | 31,47 | 1,03% | 164.692,00 |
| 20.10.2025 | 30,95 | 31,19 | 30,16 | 31,15 | 0,94% | 190.696,00 |
| 17.10.2025 | 30,46 | 31,48 | 29,89 | 30,86 | 1,78% | 239.401,00 |
| 16.10.2025 | 36,00 | 36,00 | 29,83 | 30,32 | -19,23% | 604.218,00 |
| 15.10.2025 | 37,39 | 37,90 | 36,95 | 37,54 | 1,13% | 162.022,00 |
| 14.10.2025 | 36,00 | 37,43 | 35,93 | 37,12 | 1,89% | 176.917,00 |
| 13.10.2025 | 37,80 | 37,80 | 36,40 | 36,43 | -1,27% | 116.971,00 |
| 10.10.2025 | 38,14 | 38,53 | 36,81 | 36,90 | -3,10% | 69.371,00 |
| 09.10.2025 | 38,73 | 38,73 | 37,98 | 38,08 | -1,55% | 60.208,00 |
| 08.10.2025 | 38,07 | 38,80 | 37,92 | 38,68 | 1,39% | 59.496,00 |
| 07.10.2025 | 38,14 | 38,79 | 37,91 | 38,15 | -0,70% | 80.992,00 |
| 06.10.2025 | 39,03 | 39,03 | 38,01 | 38,42 | -0,90% | 93.989,00 |
| 03.10.2025 | 38,56 | 39,19 | 38,56 | 38,77 | 1,44% | 11.742,00 |
| 02.10.2025 | 38,46 | 38,60 | 37,97 | 38,22 | -0,68% | 81.896,00 |
| 01.10.2025 | 38,01 | 38,84 | 37,80 | 38,48 | 0,37% | 73.159,00 |
| 30.09.2025 | 37,77 | 38,37 | 37,72 | 38,34 | 1,16% | 64.707,00 |
| 29.09.2025 | 38,66 | 38,66 | 37,87 | 37,90 | -1,53% | 69.247,00 |
| 26.09.2025 | 38,41 | 38,54 | 38,07 | 38,49 | 0,57% | 63.090,00 |
| 25.09.2025 | 38,25 | 38,50 | 38,11 | 38,27 | -0,91% | 65.302,00 |
| 24.09.2025 | 38,93 | 39,21 | 38,23 | 38,62 | -0,54% | 79.451,00 |
| 23.09.2025 | 38,84 | 39,13 | 38,64 | 38,83 | 0,05% | 69.264,00 |
| 22.09.2025 | 38,53 | 38,95 | 38,06 | 38,81 | 0,81% | 67.986,00 |
| 19.09.2025 | 39,57 | 39,57 | 38,37 | 38,50 | -2,14% | 223.667,00 |
| 18.09.2025 | 38,47 | 39,41 | 37,88 | 39,34 | 2,77% | 93.009,00 |
| 17.09.2025 | 38,48 | 39,91 | 38,21 | 38,28 | -0,55% | 123.782,00 |
| 16.09.2025 | 38,58 | 38,95 | 37,99 | 38,49 | -0,41% | 90.562,00 |
| 15.09.2025 | 38,79 | 38,93 | 38,55 | 38,65 | 0,13% | 75.472,00 |
| 12.09.2025 | 39,41 | 39,41 | 38,44 | 38,60 | -2,28% | 70.425,00 |
| 11.09.2025 | 38,49 | 39,56 | 38,49 | 39,50 | 2,92% | 106.842,00 |
| 10.09.2025 | 37,93 | 38,44 | 37,93 | 38,38 | 0,95% | 67.047,00 |
| 09.09.2025 | 38,69 | 38,69 | 37,95 | 38,02 | -2,19% | 73.568,00 |
| 08.09.2025 | 38,94 | 39,19 | 38,57 | 38,87 | -0,03% | 66.248,00 |
| 05.09.2025 | 38,96 | 39,61 | 38,49 | 38,88 | -0,13% | 72.716,00 |
| 04.09.2025 | 38,16 | 38,95 | 37,98 | 38,93 | 2,88% | 76.043,00 |
| 03.09.2025 | 37,80 | 37,91 | 37,29 | 37,84 | -0,58% | 90.345,00 |
| 02.09.2025 | 37,83 | 38,46 | 37,49 | 38,06 | -0,83% | 91.453,00 |
| 29.08.2025 | 38,98 | 38,98 | 38,09 | 38,38 | -0,70% | 73.945,00 |
| 28.08.2025 | 38,71 | 39,10 | 38,33 | 38,65 | -0,41% | 87.197,00 |
| 27.08.2025 | 38,69 | 39,20 | 38,43 | 38,81 | 0,34% | 68.921,00 |
| 26.08.2025 | 38,36 | 39,12 | 38,36 | 38,68 | 0,57% | 93.199,00 |
| 25.08.2025 | 38,38 | 38,97 | 38,24 | 38,46 | -0,34% | 76.598,00 |
| 22.08.2025 | 36,79 | 38,72 | 36,79 | 38,59 | 4,64% | 150.055,00 |
| 21.08.2025 | 36,45 | 36,93 | 36,42 | 36,88 | 0,71% | 84.606,00 |
| 20.08.2025 | 37,35 | 37,43 | 36,42 | 36,62 | -1,19% | 84.198,00 |
| 19.08.2025 | 36,87 | 37,49 | 36,84 | 37,06 | 1,04% | 119.673,00 |
| 18.08.2025 | 36,77 | 37,14 | 36,46 | 36,68 | -1,34% | 101.333,00 |
| 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 |