35,870$
0,87%
Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 27,38 | 28,39 | 27,38 | 28,27 | 3,63% | 166.499,00 |
| 21.03.2025 | 27,17 | 27,31 | 26,57 | 27,28 | -0,84% | 604.562,00 |
| 20.03.2025 | 27,52 | 28,14 | 27,50 | 27,51 | -1,64% | 103.352,00 |
| 19.03.2025 | 27,58 | 28,09 | 27,24 | 27,97 | 1,78% | 147.259,00 |
| 18.03.2025 | 27,19 | 28,07 | 27,19 | 27,48 | 0,04% | 223.144,00 |
| 17.03.2025 | 26,81 | 27,60 | 26,81 | 27,47 | 1,63% | 165.644,00 |
| 14.03.2025 | 26,25 | 27,04 | 25,92 | 27,03 | 3,09% | 141.883,00 |
| 13.03.2025 | 26,49 | 26,63 | 26,05 | 26,22 | -1,21% | 120.242,00 |
| 12.03.2025 | 26,82 | 27,10 | 26,53 | 26,54 | -1,74% | 122.100,00 |
| 11.03.2025 | 27,70 | 27,93 | 26,99 | 27,01 | -2,39% | 180.055,00 |
| 10.03.2025 | 27,39 | 27,83 | 27,33 | 27,67 | 0,29% | 143.654,00 |
| 07.03.2025 | 27,21 | 27,90 | 27,12 | 27,59 | 1,43% | 158.685,00 |
| 06.03.2025 | 26,18 | 27,46 | 26,09 | 27,20 | 2,68% | 162.537,00 |
| 05.03.2025 | 26,39 | 26,80 | 26,05 | 26,49 | 1,11% | 165.245,00 |
| 04.03.2025 | 26,46 | 26,95 | 26,07 | 26,20 | -2,89% | 188.319,00 |
| 03.03.2025 | 28,40 | 28,64 | 26,98 | 26,98 | -4,12% | 166.454,00 |
| 28.02.2025 | 27,91 | 28,28 | 27,23 | 28,14 | 0,64% | 308.499,00 |
| 27.02.2025 | 28,39 | 28,39 | 27,43 | 27,96 | -1,86% | 230.396,00 |
| 26.02.2025 | 29,14 | 29,31 | 28,36 | 28,49 | -1,42% | 115.920,00 |
| 25.02.2025 | 29,02 | 29,53 | 28,83 | 28,90 | 0,31% | 97.546,00 |
| 24.02.2025 | 28,98 | 29,32 | 28,78 | 28,81 | -1,23% | 113.939,00 |
| 21.02.2025 | 30,31 | 30,31 | 29,17 | 29,17 | -2,60% | 107.837,00 |
| 20.02.2025 | 30,44 | 30,68 | 29,74 | 29,95 | -3,04% | 90.687,00 |
| 19.02.2025 | 30,57 | 31,07 | 30,53 | 30,89 | -0,48% | 103.264,00 |
| 18.02.2025 | 31,06 | 31,15 | 30,52 | 31,04 | -0,45% | 143.911,00 |
| 14.02.2025 | 30,99 | 31,45 | 30,85 | 31,18 | 1,00% | 153.908,00 |
| 13.02.2025 | 30,65 | 30,92 | 30,11 | 30,87 | 1,38% | 142.930,00 |
| 12.02.2025 | 31,23 | 31,30 | 30,25 | 30,45 | -3,18% | 200.046,00 |
| 11.02.2025 | 28,76 | 31,73 | 28,61 | 31,45 | 10,31% | 290.784,00 |
| 10.02.2025 | 28,21 | 28,59 | 27,95 | 28,51 | 2,30% | 86.452,00 |
| 07.02.2025 | 28,22 | 28,37 | 27,54 | 27,87 | -1,35% | 133.000,00 |
| 06.02.2025 | 28,93 | 29,07 | 28,00 | 28,25 | -1,84% | 136.660,00 |
| 05.02.2025 | 28,71 | 29,18 | 28,65 | 28,78 | 0,70% | 114.567,00 |
| 04.02.2025 | 28,54 | 28,60 | 28,23 | 28,58 | 0,46% | 119.012,00 |
| 03.02.2025 | 27,95 | 28,83 | 27,95 | 28,45 | -0,84% | 190.625,00 |
| 31.01.2025 | 29,19 | 29,70 | 28,68 | 28,69 | -1,95% | 621.602,00 |
| 30.01.2025 | 29,12 | 29,95 | 29,12 | 29,26 | 0,65% | 157.567,00 |
| 29.01.2025 | 28,54 | 29,21 | 28,39 | 29,07 | 2,04% | 215.764,00 |
| 28.01.2025 | 28,82 | 29,06 | 28,34 | 28,49 | -1,42% | 181.757,00 |
| 27.01.2025 | 28,86 | 29,52 | 28,74 | 28,90 | 0,35% | 247.278,00 |
| 24.01.2025 | 29,10 | 29,20 | 28,52 | 28,80 | -0,62% | 154.723,00 |
| 23.01.2025 | 27,90 | 29,02 | 27,65 | 28,98 | 3,32% | 222.452,00 |
| 22.01.2025 | 28,01 | 28,18 | 27,32 | 28,05 | 1,23% | 237.808,00 |
| 21.01.2025 | 27,40 | 28,20 | 27,40 | 27,71 | 2,67% | 206.083,00 |
| 17.01.2025 | 26,04 | 27,16 | 25,82 | 26,99 | 4,82% | 234.090,00 |
| 16.01.2025 | 26,24 | 26,85 | 25,60 | 25,75 | 3,71% | 411.802,00 |
| 15.01.2025 | 25,61 | 25,68 | 24,65 | 24,83 | -0,76% | 139.748,00 |
| 14.01.2025 | 24,63 | 25,19 | 24,44 | 25,02 | 3,01% | 148.276,00 |