7,705$
-6,38%
Echtzeit-Aktienkurs Inter & Co Inc
Bid:
Ask:
Aktienkurse zur Inter & Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 8,10 | 8,16 | 7,68 | 7,71 | -6,32% | 3.617.338,00 |
| 26.03.2026 | 8,32 | 8,42 | 8,16 | 8,23 | -3,63% | 3.427.314,00 |
| 25.03.2026 | 8,65 | 8,75 | 8,51 | 8,54 | 1,30% | 2.595.672,00 |
| 24.03.2026 | 8,13 | 8,46 | 8,11 | 8,43 | 0,12% | 4.601.851,00 |
| 23.03.2026 | 8,07 | 8,46 | 8,06 | 8,42 | 7,95% | 3.199.702,00 |
| 20.03.2026 | 7,98 | 7,98 | 7,70 | 7,80 | -3,70% | 2.276.544,00 |
| 19.03.2026 | 7,72 | 8,13 | 7,67 | 8,10 | 1,50% | 2.890.253,00 |
| 18.03.2026 | 8,06 | 8,23 | 7,98 | 7,98 | -1,48% | 1.347.856,00 |
| 17.03.2026 | 8,22 | 8,37 | 8,09 | 8,10 | -0,25% | 2.217.829,00 |
| 16.03.2026 | 7,99 | 8,22 | 7,99 | 8,12 | 4,10% | 2.084.080,00 |
| 13.03.2026 | 8,18 | 8,24 | 7,77 | 7,80 | -3,47% | 2.943.786,00 |
| 12.03.2026 | 8,31 | 8,31 | 8,07 | 8,08 | -5,83% | 3.920.679,00 |
| 11.03.2026 | 8,62 | 8,79 | 8,39 | 8,58 | -0,69% | 2.390.509,00 |
| 10.03.2026 | 8,28 | 8,75 | 8,28 | 8,64 | 4,98% | 3.144.769,00 |
| 09.03.2026 | 8,01 | 8,27 | 7,91 | 8,23 | 2,62% | 2.352.189,00 |
| 06.03.2026 | 7,99 | 8,14 | 7,91 | 8,02 | -2,67% | 2.867.008,00 |
| 05.03.2026 | 8,24 | 8,35 | 8,01 | 8,24 | -1,90% | 4.356.128,00 |
| 04.03.2026 | 8,45 | 8,54 | 8,36 | 8,40 | 1,45% | 2.339.475,00 |
| 03.03.2026 | 8,36 | 8,43 | 7,91 | 8,28 | -5,80% | 4.112.961,00 |
| 02.03.2026 | 8,33 | 8,84 | 8,23 | 8,79 | 0,92% | 2.673.112,00 |
| 27.02.2026 | 8,78 | 8,86 | 8,55 | 8,71 | -2,02% | 4.852.499,00 |
| 26.02.2026 | 8,98 | 8,98 | 8,65 | 8,89 | -1,66% | 2.412.056,00 |
| 25.02.2026 | 9,00 | 9,10 | 8,89 | 9,04 | 1,46% | 1.576.280,00 |
| 24.02.2026 | 8,59 | 8,97 | 8,53 | 8,91 | 4,70% | 3.090.074,00 |
| 23.02.2026 | 9,10 | 9,10 | 8,47 | 8,51 | -8,00% | 4.115.352,00 |
| 20.02.2026 | 8,96 | 9,25 | 8,91 | 9,25 | 2,32% | 3.156.612,00 |
| 19.02.2026 | 8,81 | 9,09 | 8,67 | 9,04 | 2,61% | 2.154.047,00 |
| 18.02.2026 | 8,63 | 8,96 | 8,63 | 8,81 | 2,80% | 1.626.517,00 |
| 17.02.2026 | 8,69 | 8,79 | 8,44 | 8,57 | -1,83% | 1.250.795,00 |
| 13.02.2026 | 8,87 | 8,88 | 8,45 | 8,73 | -3,32% | 4.049.765,00 |
| 12.02.2026 | 9,30 | 9,59 | 8,90 | 9,03 | 0,56% | 4.742.023,00 |
| 11.02.2026 | 9,67 | 10,11 | 8,87 | 8,98 | -3,34% | 10.045.915,00 |
| 10.02.2026 | 9,13 | 9,46 | 9,09 | 9,29 | 1,64% | 4.064.107,00 |
| 09.02.2026 | 8,90 | 9,19 | 8,86 | 9,14 | 3,04% | 2.226.570,00 |
| 06.02.2026 | 8,77 | 8,89 | 8,60 | 8,87 | 2,42% | 2.324.071,00 |
| 05.02.2026 | 9,28 | 9,30 | 8,64 | 8,66 | -6,18% | 3.826.588,00 |
| 04.02.2026 | 9,52 | 9,52 | 9,09 | 9,23 | -3,95% | 4.361.795,00 |
| 03.02.2026 | 9,57 | 9,71 | 9,47 | 9,61 | 3,33% | 3.777.315,00 |
| 02.02.2026 | 9,34 | 9,58 | 9,30 | 9,30 | -0,32% | 3.943.472,00 |
| 30.01.2026 | 9,67 | 9,75 | 9,26 | 9,33 | -4,99% | 3.943.130,00 |
| 29.01.2026 | 10,25 | 10,36 | 9,74 | 9,82 | -3,82% | 4.215.612,00 |
| 28.01.2026 | 10,02 | 10,23 | 9,82 | 10,21 | 2,30% | 3.805.644,00 |
| 27.01.2026 | 9,67 | 10,00 | 9,63 | 9,98 | 6,40% | 3.579.135,00 |
| 26.01.2026 | 9,19 | 9,48 | 9,11 | 9,38 | 0,75% | 3.066.789,00 |
| 23.01.2026 | 9,03 | 9,33 | 9,00 | 9,31 | 2,31% | 3.340.582,00 |
| 22.01.2026 | 8,93 | 9,24 | 8,93 | 9,10 | 3,29% | 3.633.510,00 |
| 21.01.2026 | 8,51 | 8,86 | 8,51 | 8,81 | 5,26% | 2.054.410,00 |
| 20.01.2026 | 8,19 | 8,47 | 8,17 | 8,37 | 2,45% | 2.921.844,00 |
| 16.01.2026 | 8,08 | 8,18 | 7,96 | 8,17 | 0,25% | 3.901.762,00 |
| 15.01.2026 | 8,39 | 8,42 | 7,94 | 8,15 | -2,51% | 7.698.333,00 |
| 14.01.2026 | 8,50 | 8,55 | 8,32 | 8,36 | -1,30% | 2.499.923,00 |
| 13.01.2026 | 8,66 | 8,66 | 8,39 | 8,47 | -1,97% | 2.171.020,00 |
| 12.01.2026 | 8,67 | 8,82 | 8,60 | 8,64 | -1,93% | 2.204.159,00 |
| 09.01.2026 | 8,90 | 8,97 | 8,69 | 8,81 | -0,79% | 2.589.651,00 |
| 08.01.2026 | 8,74 | 8,91 | 8,73 | 8,88 | 1,25% | 1.034.525,00 |
| 07.01.2026 | 8,89 | 8,89 | 8,64 | 8,77 | -2,23% | 1.897.927,00 |
| 06.01.2026 | 8,94 | 9,19 | 8,94 | 8,97 | 1,41% | 2.433.308,00 |
| 05.01.2026 | 8,49 | 9,00 | 8,41 | 8,85 | 4,67% | 2.652.860,00 |
| 02.01.2026 | 8,64 | 8,65 | 8,45 | 8,45 | -0,35% | 1.195.971,00 |
| 31.12.2025 | 8,50 | 8,54 | 8,44 | 8,48 | -0,24% | 887.668,00 |
| 30.12.2025 | 8,49 | 8,66 | 8,47 | 8,50 | 1,31% | 1.637.815,00 |
| 29.12.2025 | 8,36 | 8,43 | 8,27 | 8,39 | -0,71% | 1.936.120,00 |
| 26.12.2025 | 8,32 | 8,48 | 8,28 | 8,45 | 1,08% | 1.741.233,00 |
| 24.12.2025 | 8,32 | 8,39 | 8,25 | 8,36 | 0,97% | 725.332,00 |
| 23.12.2025 | 8,12 | 8,31 | 8,11 | 8,28 | 3,24% | 1.973.657,00 |
| 22.12.2025 | 8,08 | 8,10 | 7,89 | 8,02 | -2,55% | 3.014.425,00 |
| 19.12.2025 | 8,21 | 8,29 | 8,13 | 8,23 | 0,37% | 3.198.618,00 |
| 18.12.2025 | 7,98 | 8,20 | 7,92 | 8,20 | 3,27% | 1.859.744,00 |
| 17.12.2025 | 8,01 | 8,10 | 7,94 | 7,94 | -3,76% | 2.168.352,00 |
| 16.12.2025 | 8,45 | 8,45 | 8,18 | 8,25 | -3,96% | 2.222.145,00 |
| 15.12.2025 | 8,49 | 8,71 | 8,45 | 8,59 | 2,26% | 2.643.081,00 |
| 12.12.2025 | 8,54 | 8,55 | 8,18 | 8,40 | 0,00% | 4.173.997,00 |
| 11.12.2025 | 8,39 | 8,56 | 8,38 | 8,40 | 0,72% | 1.945.268,00 |
| 10.12.2025 | 8,27 | 8,45 | 8,19 | 8,34 | 0,36% | 1.468.626,00 |
| 09.12.2025 | 7,94 | 8,33 | 7,91 | 8,31 | 2,85% | 3.235.290,00 |
| 08.12.2025 | 8,37 | 8,43 | 8,00 | 8,08 | -2,06% | 3.519.386,00 |
| 05.12.2025 | 9,14 | 9,14 | 8,18 | 8,25 | -9,74% | 2.716.306,00 |
| 04.12.2025 | 9,14 | 9,22 | 9,06 | 9,14 | 2,12% | 2.010.237,00 |
| 03.12.2025 | 9,27 | 9,31 | 8,90 | 8,95 | -2,72% | 2.703.584,00 |
| 02.12.2025 | 9,14 | 9,38 | 9,14 | 9,20 | 1,77% | 2.038.220,00 |
| 01.12.2025 | 9,11 | 9,20 | 8,99 | 9,04 | -0,55% | 1.673.283,00 |
| 28.11.2025 | 8,94 | 9,09 | 8,90 | 9,09 | 2,48% | 902.427,00 |
| 26.11.2025 | 8,61 | 8,89 | 8,58 | 8,87 | 4,85% | 3.012.879,00 |
| 25.11.2025 | 8,35 | 8,50 | 8,16 | 8,46 | 0,59% | 2.168.599,00 |
| 24.11.2025 | 8,29 | 8,45 | 8,25 | 8,41 | 1,69% | 2.373.459,00 |
| 21.11.2025 | 8,38 | 8,48 | 8,16 | 8,27 | -1,43% | 3.011.380,00 |
| 20.11.2025 | 8,74 | 8,88 | 8,35 | 8,39 | -3,34% | 1.297.120,00 |
| 19.11.2025 | 8,65 | 8,85 | 8,60 | 8,68 | -2,25% | 2.209.013,00 |
| 18.11.2025 | 8,88 | 9,10 | 8,87 | 8,88 | 0,00% | 1.614.713,00 |
| 17.11.2025 | 9,09 | 9,13 | 8,82 | 8,88 | -3,69% | 2.435.283,00 |
| 14.11.2025 | 9,12 | 9,32 | 8,96 | 9,22 | 0,00% | 2.634.441,00 |
| 13.11.2025 | 9,71 | 10,22 | 9,16 | 9,22 | -6,87% | 5.029.108,00 |
| 12.11.2025 | 9,98 | 9,99 | 9,75 | 9,90 | -1,20% | 2.337.397,00 |
| 11.11.2025 | 9,83 | 10,07 | 9,77 | 10,02 | 4,38% | 3.487.207,00 |
| 10.11.2025 | 9,56 | 9,72 | 9,55 | 9,60 | 1,48% | 1.970.840,00 |
| 07.11.2025 | 9,39 | 9,47 | 9,25 | 9,46 | 0,00% | 2.672.778,00 |
| 06.11.2025 | 9,66 | 9,72 | 9,39 | 9,46 | -1,56% | 2.310.181,00 |
| 05.11.2025 | 9,27 | 9,63 | 9,20 | 9,61 | 4,34% | 1.945.033,00 |
| 04.11.2025 | 9,23 | 9,33 | 9,11 | 9,21 | -1,71% | 2.289.012,00 |
| 03.11.2025 | 9,36 | 9,38 | 9,26 | 9,37 | 2,29% | 2.480.775,00 |