18,400€
-4,66%
Echtzeit-Aktienkurs Investar Holding Corp
Bid:
Ask:
Aktienkurse zur Investar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 19,50 | 19,55 | 18,80 | 18,80 | -2,59% | - |
| 15.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 14.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 13.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,63% | - |
| 10.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 09.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 08.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 07.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 06.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 03.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 02.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 01.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 30.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 29.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 26.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 25.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 24.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 23.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 22.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 19.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 4,28% | - |
| 18.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 17.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 16.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 15.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 12.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 11.09.2025 | 19,55 | 19,80 | 19,10 | 19,60 | 2,08% | - |
| 10.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 05.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 04.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 03.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 02.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 01.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 29.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 28.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 27.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 26.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 25.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,72% | - |
| 22.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 21.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 20.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 19.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 18.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 15.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 14.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 13.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | - |
| 12.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 11.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 08.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 07.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 06.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 05.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 04.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | - |
| 01.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 31.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 30.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 29.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 28.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 25.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | - |
| 24.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 23.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 22.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 21.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 18.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 17.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 16.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 15.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 14.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 11.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 10.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 09.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 08.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 07.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 04.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 03.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 7,74% | - |
| 02.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | - |
| 01.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 30.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 27.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 26.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 25.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 24.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 4,55% | - |
| 23.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 20.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 19.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 18.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 17.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 16.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 13.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
| 12.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 11.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 10.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 09.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 06.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 05.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 04.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 03.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 02.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 30.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 29.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 28.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |