26,220$
1,39%
Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 25,59 | 26,23 | 25,42 | 26,21 | 1,35% | 172.191,00 |
| 20.05.2026 | 24,63 | 25,87 | 24,51 | 25,86 | 5,64% | 215.255,00 |
| 19.05.2026 | 25,30 | 25,44 | 24,48 | 24,48 | -4,26% | 162.776,00 |
| 18.05.2026 | 25,50 | 26,14 | 25,50 | 25,57 | -0,47% | 252.713,00 |
| 15.05.2026 | 26,56 | 26,82 | 25,52 | 25,69 | -3,96% | 176.199,00 |
| 14.05.2026 | 26,93 | 27,31 | 26,55 | 26,75 | 0,60% | 136.533,00 |
| 13.05.2026 | 26,31 | 26,60 | 25,91 | 26,59 | 1,26% | 171.467,00 |
| 12.05.2026 | 26,73 | 26,79 | 25,88 | 26,26 | -2,74% | 158.080,00 |
| 11.05.2026 | 26,97 | 27,25 | 26,73 | 27,00 | 0,11% | 194.881,00 |
| 08.05.2026 | 27,34 | 27,45 | 26,83 | 26,97 | -0,55% | 159.545,00 |
| 07.05.2026 | 26,78 | 27,53 | 26,66 | 27,12 | 1,54% | 267.227,00 |
| 06.05.2026 | 26,71 | 27,16 | 26,53 | 26,71 | 0,83% | 157.840,00 |
| 05.05.2026 | 25,88 | 26,95 | 25,77 | 26,49 | 2,95% | 218.063,00 |
| 04.05.2026 | 26,07 | 26,60 | 25,48 | 25,73 | -2,54% | 229.523,00 |
| 01.05.2026 | 26,18 | 26,40 | 25,65 | 26,40 | 0,84% | 352.659,00 |
| 30.04.2026 | 25,58 | 26,46 | 25,48 | 26,18 | 2,07% | 273.030,00 |
| 29.04.2026 | 25,04 | 25,86 | 25,04 | 25,65 | 1,34% | 316.466,00 |
| 28.04.2026 | 25,61 | 25,75 | 25,02 | 25,31 | -1,29% | 206.245,00 |
| 27.04.2026 | 25,34 | 26,21 | 25,32 | 25,64 | 1,58% | 217.317,00 |
| 24.04.2026 | 25,68 | 26,15 | 24,83 | 25,24 | -1,87% | 336.137,00 |
| 23.04.2026 | 25,15 | 25,86 | 25,15 | 25,72 | 2,80% | 300.592,00 |
| 22.04.2026 | 24,72 | 25,41 | 24,67 | 25,02 | 1,25% | 276.424,00 |
| 21.04.2026 | 25,73 | 26,11 | 24,35 | 24,71 | -0,96% | 535.883,00 |
| 20.04.2026 | 25,90 | 26,47 | 24,66 | 24,95 | -4,84% | 788.765,00 |
| 17.04.2026 | 29,16 | 29,63 | 26,16 | 26,22 | -8,03% | 790.292,00 |
| 16.04.2026 | 30,00 | 31,69 | 28,51 | 28,51 | -22,10% | 830.676,00 |
| 15.04.2026 | 37,33 | 37,49 | 36,54 | 36,60 | -2,63% | 149.056,00 |
| 14.04.2026 | 37,22 | 37,87 | 37,11 | 37,59 | 0,99% | 164.809,00 |
| 13.04.2026 | 36,44 | 37,26 | 35,96 | 37,22 | 2,17% | 108.959,00 |
| 10.04.2026 | 36,30 | 36,77 | 35,81 | 36,43 | 1,00% | 106.410,00 |
| 09.04.2026 | 35,23 | 36,15 | 35,23 | 36,07 | 1,92% | 86.473,00 |
| 08.04.2026 | 35,00 | 35,53 | 34,81 | 35,39 | 4,92% | 124.993,00 |
| 07.04.2026 | 33,39 | 33,77 | 33,06 | 33,73 | 0,39% | 99.386,00 |
| 06.04.2026 | 33,60 | 33,92 | 32,89 | 33,60 | -0,62% | 83.409,00 |
| 02.04.2026 | 33,59 | 33,96 | 33,06 | 33,81 | -1,02% | 73.356,00 |
| 01.04.2026 | 33,87 | 34,68 | 33,74 | 34,16 | 1,64% | 91.930,00 |
| 31.03.2026 | 33,18 | 34,01 | 32,55 | 33,61 | 2,50% | 127.823,00 |
| 30.03.2026 | 33,35 | 33,35 | 32,55 | 32,79 | -0,61% | 128.808,00 |
| 27.03.2026 | 33,15 | 33,52 | 32,84 | 32,99 | -1,43% | 110.356,00 |
| 26.03.2026 | 33,96 | 34,12 | 33,25 | 33,47 | -1,15% | 100.729,00 |
| 25.03.2026 | 33,70 | 33,98 | 33,06 | 33,86 | 1,62% | 81.123,00 |
| 24.03.2026 | 32,09 | 33,57 | 31,82 | 33,32 | 3,00% | 148.232,00 |
| 23.03.2026 | 31,36 | 32,73 | 31,34 | 32,35 | 5,68% | 178.615,00 |
| 20.03.2026 | 31,44 | 31,64 | 30,07 | 30,61 | -1,92% | 1.136.295,00 |
| 19.03.2026 | 31,17 | 31,62 | 30,51 | 31,21 | -1,86% | 207.422,00 |
| 18.03.2026 | 31,89 | 32,30 | 31,51 | 31,80 | -1,40% | 220.071,00 |
| 17.03.2026 | 32,12 | 32,41 | 31,64 | 32,25 | 1,10% | 145.015,00 |
| 16.03.2026 | 31,97 | 32,02 | 31,58 | 31,90 | 1,17% | 115.500,00 |
| 13.03.2026 | 32,02 | 32,02 | 31,13 | 31,53 | -0,66% | 130.652,00 |
| 12.03.2026 | 32,19 | 32,63 | 31,48 | 31,74 | -3,20% | 155.460,00 |
| 11.03.2026 | 32,74 | 33,50 | 32,64 | 32,79 | -1,00% | 136.689,00 |
| 10.03.2026 | 32,87 | 33,62 | 32,66 | 33,12 | -0,39% | 137.697,00 |
| 09.03.2026 | 33,41 | 33,45 | 32,34 | 33,25 | -2,35% | 106.643,00 |
| 06.03.2026 | 34,13 | 34,51 | 33,41 | 34,05 | -2,55% | 90.619,00 |
| 05.03.2026 | 35,84 | 36,30 | 34,44 | 34,94 | -3,56% | 69.627,00 |
| 04.03.2026 | 36,00 | 36,30 | 35,36 | 36,23 | 1,12% | 68.403,00 |
| 03.03.2026 | 35,65 | 35,94 | 34,57 | 35,83 | -2,00% | 76.234,00 |
| 02.03.2026 | 36,61 | 36,97 | 35,74 | 36,56 | -1,93% | 116.066,00 |
| 27.02.2026 | 37,51 | 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 |
| 02.01.2026 | 31,81 | 32,43 | 31,67 | 32,41 | 2,34% | 103.175,00 |
| 31.12.2025 | 32,26 | 32,29 | 31,53 | 31,67 | -1,89% | 99.434,00 |
| 30.12.2025 | 32,17 | 32,41 | 32,12 | 32,28 | 0,25% | 103.696,00 |
| 29.12.2025 | 32,48 | 32,48 | 31,93 | 32,20 | -0,80% | 75.950,00 |