37,254$
-2,25%
Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 37,12 | 37,52 | 36,81 | 37,28 | -2,18% | 90.450,00 |
| 26.02.2026 | 38,00 | 38,45 | 37,55 | 38,11 | 0,74% | 89.166,00 |
| 25.02.2026 | 37,75 | 37,89 | 36,77 | 37,83 | 1,29% | 96.621,00 |
| 24.02.2026 | 36,80 | 37,58 | 36,50 | 37,35 | 1,69% | 121.482,00 |
| 23.02.2026 | 38,08 | 38,08 | 36,67 | 36,73 | -3,55% | 111.709,00 |
| 20.02.2026 | 37,42 | 38,35 | 37,25 | 38,08 | 1,90% | 146.927,00 |
| 19.02.2026 | 36,82 | 37,75 | 36,58 | 37,37 | 0,84% | 150.162,00 |
| 18.02.2026 | 37,33 | 37,68 | 36,80 | 37,06 | -0,67% | 76.141,00 |
| 17.02.2026 | 37,09 | 37,57 | 36,70 | 37,31 | -0,72% | 86.660,00 |
| 13.02.2026 | 36,72 | 37,72 | 36,54 | 37,58 | 2,09% | 93.073,00 |
| 12.02.2026 | 37,15 | 37,60 | 36,45 | 36,81 | -0,89% | 116.526,00 |
| 11.02.2026 | 37,27 | 37,49 | 36,62 | 37,14 | 0,38% | 96.249,00 |
| 10.02.2026 | 37,45 | 37,54 | 36,87 | 37,00 | -0,80% | 129.194,00 |
| 09.02.2026 | 36,69 | 37,45 | 36,52 | 37,30 | 1,88% | 94.601,00 |
| 06.02.2026 | 36,48 | 37,01 | 36,18 | 36,61 | 1,33% | 141.791,00 |
| 05.02.2026 | 36,01 | 36,28 | 35,53 | 36,13 | 0,19% | 131.616,00 |
| 04.02.2026 | 35,67 | 36,26 | 35,22 | 36,06 | 2,62% | 180.021,00 |
| 03.02.2026 | 34,31 | 35,35 | 34,31 | 35,14 | 2,06% | 169.268,00 |
| 02.02.2026 | 33,23 | 34,49 | 33,01 | 34,43 | 3,89% | 131.822,00 |
| 30.01.2026 | 32,70 | 33,48 | 32,65 | 33,14 | 0,79% | 226.849,00 |
| 29.01.2026 | 32,30 | 32,95 | 32,30 | 32,88 | 2,49% | 119.596,00 |
| 28.01.2026 | 32,27 | 32,57 | 31,80 | 32,08 | -0,77% | 120.796,00 |
| 27.01.2026 | 32,67 | 32,89 | 32,24 | 32,33 | -1,46% | 86.559,00 |
| 26.01.2026 | 33,42 | 33,45 | 31,94 | 32,81 | -0,76% | 141.099,00 |
| 23.01.2026 | 34,20 | 34,20 | 32,98 | 33,06 | -2,94% | 170.500,00 |
| 22.01.2026 | 33,36 | 34,36 | 33,10 | 34,06 | 2,75% | 165.783,00 |
| 21.01.2026 | 34,20 | 34,20 | 32,64 | 33,15 | -2,07% | 177.612,00 |
| 20.01.2026 | 33,75 | 34,34 | 33,00 | 33,85 | -1,43% | 351.868,00 |
| 16.01.2026 | 32,35 | 34,46 | 32,35 | 34,34 | 6,65% | 437.080,00 |
| 15.01.2026 | 31,37 | 33,45 | 30,49 | 32,20 | -4,45% | 372.698,00 |
| 14.01.2026 | 33,58 | 34,29 | 33,39 | 33,70 | 0,48% | 216.694,00 |
| 13.01.2026 | 33,77 | 33,86 | 33,39 | 33,54 | -0,30% | 94.505,00 |
| 12.01.2026 | 32,91 | 33,84 | 32,91 | 33,64 | 1,48% | 98.010,00 |
| 09.01.2026 | 33,00 | 33,56 | 32,70 | 33,15 | 0,79% | 96.348,00 |
| 08.01.2026 | 31,73 | 33,02 | 31,73 | 32,89 | 3,04% | 114.553,00 |
| 07.01.2026 | 32,60 | 32,80 | 31,71 | 31,92 | -2,30% | 100.723,00 |
| 06.01.2026 | 32,22 | 33,33 | 31,91 | 32,67 | 0,37% | 134.704,00 |
| 05.01.2026 | 32,40 | 33,29 | 32,40 | 32,55 | 0,43% | 119.344,00 |