22,500€
7,14%
Echtzeit-Aktienkurs Investar Holding Corp
Bid:
Ask:
Aktienkurse zur Investar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 03.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 02.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 29.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 27.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 26.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 25.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 22.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -7,14% | - |
| 21.11.2024 | 22,10 | 22,70 | 20,20 | 22,40 | 10,89% | - |
| 20.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 19.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 18.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 15.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -7,27% | - |
| 14.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 13.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 12.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 11.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 08.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 07.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 14,74% | - |
| 06.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 05.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 04.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 01.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 31.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 30.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 29.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |
| 28.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 25.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 24.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
| 23.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 22.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 21.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 18.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 17.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 16.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | - |
| 15.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 14.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | - |
| 11.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 10.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 09.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 08.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 07.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | - |
| 04.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 03.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 02.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 01.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 30.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 27.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 26.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 25.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 24.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 23.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 20.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 19.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 18.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 17.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 16.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | - |
| 13.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 12.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 11.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 10.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 09.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 06.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 05.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 04.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 03.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 02.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 30.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 29.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 28.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 27.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 26.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 4,61% | - |
| 23.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 22.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 21.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 20.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 19.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 16.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 15.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 14.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 13.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 12.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 09.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 08.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 07.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 06.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 05.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -5,70% | - |
| 02.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -5,39% | - |
| 01.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 31.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 30.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 29.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 26.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 25.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 24.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 23.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 22.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 19.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 18.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |