15,800€
2,27%
Echtzeit-Aktienkurs Intest Corp.
Bid:
Ask:
Aktienkurse zur Intest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 14,85 | 16,10 | 14,75 | 16,05 | 3,88% | - |
| 24.06.2026 | 15,35 | 15,45 | 15,35 | 15,45 | -4,33% | - |
| 23.06.2026 | 16,15 | 16,20 | 16,15 | 16,15 | -2,12% | - |
| 22.06.2026 | 16,55 | 16,60 | 16,40 | 16,50 | 0,61% | - |
| 19.06.2026 | 16,35 | 16,40 | 16,35 | 16,40 | 5,81% | - |
| 18.06.2026 | 15,45 | 15,50 | 15,45 | 15,50 | -3,13% | - |
| 16.06.2026 | 16,05 | 16,05 | 16,00 | 16,00 | 5,61% | - |
| 15.06.2026 | 15,05 | 15,15 | 15,05 | 15,15 | 3,77% | - |
| 12.06.2026 | 14,55 | 14,90 | 14,05 | 14,60 | 8,15% | - |
| 10.06.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 6,30% | - |
| 08.06.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -6,27% | - |
| 05.06.2026 | 14,85 | 14,85 | 13,55 | 13,55 | -8,14% | - |
| 04.06.2026 | 14,25 | 15,00 | 13,65 | 14,75 | 5,36% | - |
| 02.06.2026 | 14,05 | 14,05 | 14,00 | 14,00 | -5,08% | - |
| 01.06.2026 | 14,45 | 14,75 | 14,45 | 14,75 | 0,68% | - |
| 29.05.2026 | 14,85 | 15,05 | 14,65 | 14,65 | -4,87% | - |
| 28.05.2026 | 15,45 | 15,45 | 15,40 | 15,40 | -1,60% | - |
| 27.05.2026 | 15,65 | 16,05 | 15,30 | 15,65 | -5,44% | - |
| 26.05.2026 | 16,25 | 16,55 | 16,20 | 16,55 | 1,85% | - |
| 25.05.2026 | 16,15 | 16,25 | 16,15 | 16,25 | 1,56% | - |
| 22.05.2026 | 14,95 | 16,00 | 14,95 | 16,00 | 8,47% | - |
| 21.05.2026 | 15,25 | 15,55 | 14,75 | 14,75 | -1,99% | - |
| 20.05.2026 | 15,15 | 15,15 | 15,05 | 15,05 | -0,66% | - |
| 19.05.2026 | 15,25 | 15,25 | 15,15 | 15,15 | -6,19% | - |
| 18.05.2026 | 15,85 | 16,20 | 15,85 | 16,15 | 0,00% | - |
| 15.05.2026 | 16,15 | 17,45 | 15,65 | 16,15 | 0,31% | - |
| 14.05.2026 | 16,35 | 16,35 | 16,10 | 16,10 | 13,38% | - |
| 13.05.2026 | 14,15 | 14,35 | 14,15 | 14,20 | -5,96% | - |
| 12.05.2026 | 15,05 | 15,10 | 14,95 | 15,10 | 2,03% | - |
| 11.05.2026 | 14,65 | 14,80 | 14,65 | 14,80 | 5,34% | - |
| 08.05.2026 | 14,15 | 14,15 | 14,00 | 14,05 | -5,39% | - |
| 07.05.2026 | 14,75 | 14,85 | 14,75 | 14,85 | 2,77% | - |
| 06.05.2026 | 14,05 | 15,25 | 13,70 | 14,45 | -0,34% | - |
| 05.05.2026 | 16,35 | 17,65 | 13,05 | 14,50 | -9,09% | 70,00 |
| 04.05.2026 | 15,95 | 17,55 | 15,45 | 15,95 | 11,93% | 500,00 |
| 30.04.2026 | 14,35 | 14,35 | 14,25 | 14,25 | 1,06% | - |
| 29.04.2026 | 14,45 | 14,85 | 14,00 | 14,10 | -8,44% | - |
| 28.04.2026 | 15,10 | 15,40 | 15,10 | 15,40 | 3,01% | - |
| 27.04.2026 | 15,80 | 17,55 | 14,95 | 14,95 | -7,14% | - |
| 24.04.2026 | 14,75 | 16,15 | 14,75 | 16,10 | 6,27% | - |
| 23.04.2026 | 14,35 | 15,40 | 14,25 | 15,15 | 5,21% | - |
| 22.04.2026 | 13,95 | 14,85 | 13,85 | 14,40 | 3,23% | - |
| 21.04.2026 | 14,25 | 14,55 | 13,75 | 13,95 | -2,79% | - |
| 20.04.2026 | 13,55 | 15,05 | 13,40 | 14,35 | -3,69% | - |
| 17.04.2026 | 14,25 | 15,15 | 13,85 | 14,90 | 14,62% | 70,00 |
| 16.04.2026 | 13,05 | 13,05 | 13,00 | 13,00 | -0,38% | - |
| 15.04.2026 | 13,05 | 13,10 | 13,05 | 13,05 | 1,16% | - |
| 14.04.2026 | 12,95 | 12,95 | 12,90 | 12,90 | -3,73% | - |
| 13.04.2026 | 13,55 | 13,55 | 13,10 | 13,40 | -1,47% | - |
| 10.04.2026 | 13,75 | 14,20 | 13,30 | 13,60 | 7,94% | - |
| 09.04.2026 | 12,65 | 12,65 | 12,60 | 12,60 | 6,78% | - |
| 08.04.2026 | 11,65 | 11,80 | 11,55 | 11,80 | -6,72% | - |
| 07.04.2026 | 12,15 | 12,65 | 12,15 | 12,65 | 1,61% | - |
| 02.04.2026 | 12,35 | 12,45 | 12,35 | 12,45 | 5,51% | - |
| 01.04.2026 | 11,85 | 11,85 | 11,80 | 11,80 | 0,00% | - |
| 31.03.2026 | 11,45 | 12,00 | 11,45 | 11,80 | -4,45% | - |
| 30.03.2026 | 12,15 | 12,40 | 12,15 | 12,35 | 0,00% | - |
| 27.03.2026 | 12,15 | 12,35 | 12,15 | 12,35 | -1,98% | - |
| 26.03.2026 | 13,05 | 13,15 | 12,50 | 12,60 | -3,45% | - |
| 25.03.2026 | 12,95 | 13,05 | 12,95 | 13,05 | 4,40% | - |
| 24.03.2026 | 12,35 | 12,50 | 12,35 | 12,50 | 3,73% | - |
| 23.03.2026 | 11,95 | 12,15 | 11,95 | 12,05 | -0,82% | - |
| 20.03.2026 | 12,30 | 12,45 | 12,00 | 12,15 | -0,82% | - |
| 19.03.2026 | 12,40 | 12,40 | 12,00 | 12,25 | -2,39% | - |
| 18.03.2026 | 12,45 | 12,55 | 12,45 | 12,55 | 0,80% | - |
| 17.03.2026 | 12,55 | 12,55 | 12,45 | 12,45 | -0,40% | - |
| 16.03.2026 | 12,25 | 12,85 | 12,15 | 12,50 | -0,79% | - |
| 13.03.2026 | 12,45 | 12,60 | 12,45 | 12,60 | 0,00% | - |
| 12.03.2026 | 12,75 | 12,85 | 12,60 | 12,60 | 2,86% | - |
| 11.03.2026 | 12,15 | 12,25 | 12,15 | 12,25 | -0,41% | - |
| 10.03.2026 | 11,75 | 12,35 | 11,60 | 12,30 | 9,33% | - |
| 09.03.2026 | 11,25 | 11,25 | 11,15 | 11,25 | -1,32% | - |
| 06.03.2026 | 11,35 | 11,40 | 11,35 | 11,40 | 4,59% | - |
| 05.03.2026 | 10,85 | 10,90 | 10,85 | 10,90 | 3,32% | - |
| 04.03.2026 | 10,35 | 10,55 | 10,35 | 10,55 | 1,93% | - |
| 03.03.2026 | 10,45 | 10,45 | 10,35 | 10,35 | 8,38% | - |
| 02.03.2026 | 9,75 | 9,90 | 9,53 | 9,55 | 13,69% | - |
| 27.02.2026 | 8,48 | 8,48 | 8,40 | 8,40 | -2,89% | - |
| 26.02.2026 | 8,65 | 8,65 | 8,65 | 8,65 | 2,98% | - |
| 25.02.2026 | 8,43 | 8,43 | 8,40 | 8,40 | -1,47% | - |
| 24.02.2026 | 8,48 | 8,73 | 8,43 | 8,53 | 1,79% | - |
| 23.02.2026 | 8,43 | 8,43 | 8,38 | 8,38 | 0,00% | - |
| 20.02.2026 | 8,55 | 8,60 | 8,33 | 8,38 | -2,90% | - |
| 19.02.2026 | 8,65 | 8,70 | 8,38 | 8,63 | 0,29% | - |
| 18.02.2026 | 8,65 | 8,80 | 8,48 | 8,60 | -2,55% | - |
| 17.02.2026 | 8,85 | 8,85 | 8,83 | 8,83 | -0,28% | - |
| 16.02.2026 | 8,85 | 8,90 | 8,85 | 8,85 | 0,57% | - |
| 13.02.2026 | 8,85 | 8,85 | 8,80 | 8,80 | -1,95% | - |
| 12.02.2026 | 8,88 | 9,00 | 8,88 | 8,98 | 1,41% | - |
| 11.02.2026 | 8,88 | 8,88 | 8,85 | 8,85 | -0,56% | - |
| 10.02.2026 | 8,85 | 8,90 | 8,85 | 8,90 | 5,64% | - |
| 09.02.2026 | 8,48 | 8,48 | 8,43 | 8,43 | 6,31% | - |
| 06.02.2026 | 7,95 | 7,95 | 7,93 | 7,93 | 0,00% | - |
| 05.02.2026 | 7,58 | 7,93 | 7,33 | 7,93 | -3,35% | - |
| 04.02.2026 | 8,18 | 8,20 | 8,18 | 8,20 | 3,47% | - |
| 03.02.2026 | 7,95 | 7,95 | 7,93 | 7,93 | 3,26% | - |
| 02.02.2026 | 7,75 | 7,75 | 7,68 | 7,68 | -3,15% | - |
| 30.01.2026 | 7,93 | 7,93 | 7,93 | 7,93 | 1,93% | - |
| 29.01.2026 | 7,85 | 7,85 | 7,78 | 7,78 | 1,30% | - |
| 28.01.2026 | 7,70 | 7,73 | 7,68 | 7,68 | 6,23% | - |