5,220$
-3,33%
Echtzeit-Aktienkurs Inter & Co Inc
Bid:
Ask:
Aktienkurse zur Inter & Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,37 | 5,39 | 5,14 | 5,21 | -3,52% | 3.011.857,00 |
| 20.02.2025 | 5,36 | 5,41 | 5,29 | 5,40 | 0,93% | 1.605.338,00 |
| 19.02.2025 | 5,47 | 5,48 | 5,32 | 5,35 | -3,08% | 1.761.750,00 |
| 18.02.2025 | 5,47 | 5,63 | 5,43 | 5,52 | 0,91% | 2.168.642,00 |
| 14.02.2025 | 5,42 | 5,57 | 5,35 | 5,47 | 1,86% | 2.852.544,00 |
| 13.02.2025 | 5,30 | 5,39 | 5,24 | 5,37 | 1,90% | 1.540.703,00 |
| 12.02.2025 | 5,16 | 5,31 | 5,05 | 5,27 | 0,38% | 4.321.561,00 |
| 11.02.2025 | 5,56 | 5,61 | 5,24 | 5,25 | -4,72% | 2.909.064,00 |
| 10.02.2025 | 5,38 | 5,56 | 5,34 | 5,51 | 3,57% | 2.277.139,00 |
| 07.02.2025 | 5,53 | 5,53 | 5,25 | 5,32 | -4,32% | 3.259.792,00 |
| 06.02.2025 | 5,28 | 5,58 | 5,23 | 5,56 | 5,30% | 3.195.406,00 |
| 05.02.2025 | 5,19 | 5,35 | 5,11 | 5,28 | 0,76% | 1.926.978,00 |
| 04.02.2025 | 5,18 | 5,32 | 5,15 | 5,24 | 0,19% | 1.888.630,00 |
| 03.02.2025 | 5,10 | 5,26 | 5,06 | 5,23 | 0,00% | 1.997.118,00 |
| 31.01.2025 | 5,30 | 5,34 | 5,21 | 5,23 | -0,57% | 1.530.139,00 |
| 30.01.2025 | 5,09 | 5,37 | 5,09 | 5,26 | 3,95% | 1.953.697,00 |
| 29.01.2025 | 5,06 | 5,13 | 5,04 | 5,06 | -0,59% | 1.360.382,00 |
| 28.01.2025 | 4,96 | 5,11 | 4,89 | 5,09 | 2,41% | 2.288.907,00 |
| 27.01.2025 | 5,00 | 5,01 | 4,88 | 4,97 | 0,00% | 1.257.953,00 |
| 24.01.2025 | 4,99 | 5,07 | 4,94 | 4,97 | 0,61% | 1.340.559,00 |
| 23.01.2025 | 5,04 | 5,13 | 4,88 | 4,94 | -0,60% | 1.671.455,00 |
| 22.01.2025 | 4,83 | 5,00 | 4,80 | 4,97 | 4,63% | 2.330.858,00 |
| 21.01.2025 | 4,81 | 4,82 | 4,67 | 4,75 | 0,42% | 1.603.833,00 |
| 17.01.2025 | 4,70 | 4,84 | 4,67 | 4,73 | 1,72% | 3.076.777,00 |
| 16.01.2025 | 4,60 | 4,67 | 4,56 | 4,65 | 1,97% | 1.637.317,00 |
| 15.01.2025 | 4,54 | 4,62 | 4,50 | 4,56 | 5,07% | 2.916.186,00 |
| 14.01.2025 | 4,36 | 4,41 | 4,33 | 4,34 | 0,23% | 1.252.282,00 |
| 13.01.2025 | 4,29 | 4,44 | 4,27 | 4,33 | 1,64% | 1.658.637,00 |
| 10.01.2025 | 4,32 | 4,33 | 4,20 | 4,26 | 0,24% | 1.481.555,00 |
| 08.01.2025 | 4,34 | 4,35 | 4,21 | 4,25 | -3,19% | 1.299.513,00 |
| 07.01.2025 | 4,38 | 4,48 | 4,37 | 4,39 | 4,03% | 2.059.023,00 |
| 06.01.2025 | 4,14 | 4,25 | 4,12 | 4,22 | 5,50% | 1.853.109,00 |
| 03.01.2025 | 4,13 | 4,14 | 4,00 | 4,00 | -2,68% | 1.343.831,00 |
| 02.01.2025 | 4,15 | 4,18 | 4,05 | 4,11 | -2,61% | 2.013.071,00 |
| 31.12.2024 | 4,21 | 4,24 | 4,15 | 4,22 | 0,72% | 1.129.194,00 |
| 30.12.2024 | 4,21 | 4,24 | 4,15 | 4,19 | -1,41% | 1.100.110,00 |
| 27.12.2024 | 4,33 | 4,36 | 4,21 | 4,25 | -1,16% | 1.348.482,00 |
| 26.12.2024 | 4,14 | 4,33 | 4,10 | 4,30 | 2,14% | 1.462.201,00 |
| 24.12.2024 | 4,28 | 4,32 | 4,21 | 4,21 | 0,00% | 559.054,00 |
| 23.12.2024 | 4,26 | 4,31 | 4,15 | 4,21 | -3,44% | 2.171.495,00 |
| 20.12.2024 | 4,14 | 4,44 | 4,12 | 4,36 | 7,92% | 4.289.929,00 |
| 19.12.2024 | 3,96 | 4,09 | 3,96 | 4,04 | 2,41% | 2.225.154,00 |
| 18.12.2024 | 4,34 | 4,34 | 3,88 | 3,95 | -10,14% | 2.970.565,00 |
| 17.12.2024 | 4,36 | 4,49 | 4,30 | 4,39 | -0,68% | 1.935.407,00 |
| 16.12.2024 | 4,59 | 4,62 | 4,38 | 4,42 | -4,54% | 2.246.938,00 |
| 13.12.2024 | 4,66 | 4,72 | 4,58 | 4,63 | 2,66% | 1.794.573,00 |
| 12.12.2024 | 4,60 | 4,61 | 4,46 | 4,51 | -4,85% | 1.973.396,00 |
| 11.12.2024 | 4,79 | 4,82 | 4,60 | 4,74 | 3,49% | 3.586.220,00 |
| 10.12.2024 | 4,53 | 4,62 | 4,46 | 4,58 | 6,51% | 2.082.753,00 |
| 09.12.2024 | 4,41 | 4,51 | 4,30 | 4,30 | -2,93% | 3.228.490,00 |
| 06.12.2024 | 4,53 | 4,53 | 4,31 | 4,43 | -2,21% | 1.867.871,00 |
| 05.12.2024 | 4,51 | 4,68 | 4,48 | 4,53 | 3,90% | 1.982.661,00 |
| 04.12.2024 | 4,39 | 4,49 | 4,27 | 4,36 | -2,24% | 2.886.854,00 |
| 03.12.2024 | 4,52 | 4,57 | 4,43 | 4,46 | -2,19% | 2.642.664,00 |
| 02.12.2024 | 4,60 | 4,65 | 4,47 | 4,56 | -1,30% | 2.768.084,00 |
| 29.11.2024 | 4,41 | 4,68 | 4,33 | 4,62 | -12,50% | 5.667.381,00 |
| 27.11.2024 | 5,59 | 5,60 | 5,25 | 5,28 | -5,38% | 2.326.557,00 |
| 26.11.2024 | 5,64 | 5,68 | 5,57 | 5,58 | -1,24% | 995.079,00 |
| 25.11.2024 | 5,69 | 5,71 | 5,57 | 5,65 | 0,71% | 4.000.542,00 |
| 22.11.2024 | 5,54 | 5,62 | 5,50 | 5,61 | 1,26% | 1.402.699,00 |
| 21.11.2024 | 5,72 | 5,73 | 5,47 | 5,54 | -3,99% | 698.189,00 |
| 20.11.2024 | 5,54 | 5,79 | 5,54 | 5,77 | 3,04% | 2.006.764,00 |
| 19.11.2024 | 5,90 | 5,95 | 5,60 | 5,60 | -7,13% | 2.695.737,00 |
| 18.11.2024 | 5,97 | 6,05 | 5,95 | 6,03 | 0,67% | 1.129.658,00 |
| 15.11.2024 | 6,07 | 6,09 | 5,94 | 5,99 | 0,34% | 902.879,00 |
| 14.11.2024 | 6,02 | 6,18 | 5,78 | 5,97 | -2,29% | 3.006.164,00 |
| 13.11.2024 | 6,20 | 6,20 | 6,02 | 6,11 | -0,81% | 1.052.615,00 |
| 12.11.2024 | 6,18 | 6,20 | 6,09 | 6,16 | -0,32% | 868.146,00 |
| 11.11.2024 | 6,25 | 6,36 | 6,17 | 6,18 | -3,59% | 1.282.772,00 |
| 08.11.2024 | 6,47 | 6,47 | 6,26 | 6,41 | -3,17% | 996.116,00 |
| 07.11.2024 | 6,71 | 6,78 | 6,59 | 6,62 | -0,75% | 1.138.305,00 |
| 06.11.2024 | 6,52 | 6,73 | 6,29 | 6,67 | 1,21% | 814.810,00 |
| 05.11.2024 | 6,43 | 6,60 | 6,43 | 6,59 | 2,49% | 728.778,00 |
| 04.11.2024 | 6,39 | 6,52 | 6,39 | 6,43 | 3,88% | 720.512,00 |
| 01.11.2024 | 6,57 | 6,57 | 6,19 | 6,19 | -5,64% | 1.024.610,00 |
| 31.10.2024 | 6,52 | 6,66 | 6,52 | 6,56 | 0,54% | 1.314.124,00 |
| 30.10.2024 | 6,57 | 6,62 | 6,47 | 6,53 | -0,53% | 1.264.041,00 |
| 29.10.2024 | 6,66 | 6,73 | 6,56 | 6,56 | -1,06% | 1.358.246,00 |
| 28.10.2024 | 6,49 | 6,75 | 6,48 | 6,63 | 2,79% | 1.485.021,00 |
| 25.10.2024 | 6,44 | 6,49 | 6,38 | 6,45 | -0,92% | 1.253.504,00 |
| 24.10.2024 | 6,28 | 6,51 | 6,24 | 6,51 | 2,04% | 980.837,00 |
| 23.10.2024 | 6,62 | 6,66 | 6,38 | 6,38 | -3,48% | 1.566.895,00 |
| 22.10.2024 | 6,63 | 6,65 | 6,54 | 6,61 | -0,45% | 779.449,00 |
| 21.10.2024 | 6,55 | 6,67 | 6,51 | 6,64 | 0,76% | 759.706,00 |
| 18.10.2024 | 6,68 | 6,71 | 6,54 | 6,59 | 0,15% | 1.257.567,00 |
| 17.10.2024 | 6,50 | 6,62 | 6,44 | 6,58 | 0,92% | 875.574,00 |
| 16.10.2024 | 6,23 | 6,54 | 6,19 | 6,52 | 3,33% | 1.425.765,00 |
| 15.10.2024 | 6,46 | 6,46 | 6,28 | 6,31 | -2,66% | 1.320.834,00 |
| 14.10.2024 | 6,28 | 6,54 | 6,28 | 6,48 | 3,22% | 1.497.835,00 |
| 11.10.2024 | 6,37 | 6,41 | 6,18 | 6,28 | -2,94% | 1.671.141,00 |
| 10.10.2024 | 6,60 | 6,62 | 6,40 | 6,47 | -1,22% | 1.244.766,00 |
| 09.10.2024 | 6,45 | 6,60 | 6,41 | 6,55 | 4,97% | 1.785.447,00 |
| 08.10.2024 | 6,05 | 6,33 | 6,05 | 6,24 | 3,14% | 1.341.170,00 |
| 07.10.2024 | 6,13 | 6,13 | 6,01 | 6,05 | -1,63% | 1.197.431,00 |
| 04.10.2024 | 6,15 | 6,17 | 6,06 | 6,15 | 0,33% | 1.233.720,00 |
| 03.10.2024 | 6,27 | 6,27 | 6,08 | 6,13 | -5,26% | 2.009.923,00 |
| 02.10.2024 | 6,63 | 6,68 | 6,45 | 6,47 | -1,07% | 1.359.553,00 |
| 01.10.2024 | 6,68 | 6,74 | 6,51 | 6,54 | -1,80% | 1.461.377,00 |
| 30.09.2024 | 6,77 | 6,89 | 6,64 | 6,66 | -1,19% | 1.380.730,00 |
| 27.09.2024 | 6,72 | 6,84 | 6,70 | 6,74 | 0,00% | 941.382,00 |