24,400€
0,83%
Echtzeit-Aktienkurs Investar Holding Corp
Bid:
Ask:
Aktienkurse zur Investar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 23,90 | 24,80 | 23,90 | 24,50 | 1,24% | - |
| 15.04.2026 | 24,20 | 24,40 | 23,90 | 24,20 | -0,82% | - |
| 14.04.2026 | 24,20 | 24,40 | 24,10 | 24,40 | 0,41% | - |
| 13.04.2026 | 24,30 | 24,60 | 24,10 | 24,30 | -0,41% | - |
| 10.04.2026 | 24,60 | 24,80 | 24,00 | 24,40 | -1,61% | - |
| 09.04.2026 | 24,30 | 24,80 | 24,10 | 24,80 | 4,64% | - |
| 08.04.2026 | 23,80 | 23,80 | 23,70 | 23,70 | -1,66% | - |
| 07.04.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 0,84% | - |
| 02.04.2026 | 23,80 | 23,90 | 23,80 | 23,90 | 1,70% | - |
| 01.04.2026 | 23,60 | 23,60 | 23,50 | 23,50 | -0,84% | - |
| 31.03.2026 | 23,50 | 24,60 | 23,20 | 23,70 | 0,42% | - |
| 30.03.2026 | 23,20 | 23,80 | 23,20 | 23,60 | 1,29% | - |
| 27.03.2026 | 23,40 | 23,80 | 23,20 | 23,30 | 0,00% | - |
| 26.03.2026 | 23,40 | 23,60 | 23,30 | 23,30 | -0,85% | - |
| 25.03.2026 | 23,30 | 23,70 | 23,30 | 23,50 | 0,43% | - |
| 24.03.2026 | 23,40 | 25,30 | 23,30 | 23,40 | -0,43% | - |
| 23.03.2026 | 22,90 | 24,00 | 22,70 | 23,50 | 0,86% | - |
| 20.03.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 19.03.2026 | 23,30 | 23,60 | 23,00 | 23,30 | 0,87% | - |
| 18.03.2026 | 23,50 | 23,80 | 22,80 | 23,10 | -1,28% | - |
| 17.03.2026 | 23,30 | 24,00 | 21,30 | 23,40 | -1,27% | - |
| 16.03.2026 | 23,20 | 23,80 | 23,20 | 23,70 | 0,85% | - |
| 13.03.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 0,00% | - |
| 12.03.2026 | 23,40 | 23,50 | 23,30 | 23,50 | 0,00% | - |
| 11.03.2026 | 23,70 | 24,20 | 23,30 | 23,50 | -0,84% | - |
| 10.03.2026 | 23,60 | 23,80 | 23,30 | 23,70 | 0,85% | - |
| 09.03.2026 | 23,80 | 25,10 | 23,00 | 23,50 | 0,00% | - |
| 06.03.2026 | 24,10 | 24,20 | 23,30 | 23,50 | -3,29% | - |
| 05.03.2026 | 24,30 | 24,40 | 24,30 | 24,30 | 0,41% | - |
| 04.03.2026 | 24,20 | 24,40 | 24,10 | 24,20 | -0,41% | - |
| 03.03.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 02.03.2026 | 24,00 | 24,60 | 23,70 | 24,30 | 0,83% | - |
| 27.02.2026 | 24,70 | 24,80 | 23,70 | 24,10 | -2,43% | - |
| 26.02.2026 | 24,60 | 25,00 | 24,40 | 24,70 | 2,49% | - |
| 25.02.2026 | 24,20 | 24,20 | 24,10 | 24,10 | -0,82% | - |
| 24.02.2026 | 24,40 | 25,20 | 24,20 | 24,30 | -2,41% | - |
| 23.02.2026 | 25,00 | 25,00 | 24,90 | 24,90 | -0,80% | - |
| 20.02.2026 | 25,00 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 19.02.2026 | 25,10 | 25,30 | 24,80 | 25,10 | -2,33% | - |
| 18.02.2026 | 25,40 | 25,80 | 25,40 | 25,70 | 0,39% | - |
| 17.02.2026 | 24,90 | 25,70 | 24,90 | 25,60 | 1,19% | - |
| 16.02.2026 | 25,10 | 25,40 | 25,10 | 25,30 | 0,40% | - |
| 13.02.2026 | 24,90 | 25,20 | 24,90 | 25,20 | 0,00% | - |
| 11.02.2026 | 24,90 | 25,30 | 24,90 | 25,20 | 0,40% | - |
| 10.02.2026 | 25,20 | 25,60 | 24,80 | 25,10 | -0,79% | - |
| 09.02.2026 | 25,40 | 25,60 | 25,00 | 25,30 | -1,17% | - |
| 06.02.2026 | 25,20 | 25,90 | 25,10 | 25,60 | 1,19% | - |
| 05.02.2026 | 25,00 | 25,30 | 25,00 | 25,30 | 0,80% | - |
| 04.02.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 61,94% | - |
| 24.01.2024 | 15,40 | 15,80 | 15,30 | 15,50 | 0,32% | - |
| 23.01.2024 | 15,40 | 15,75 | 15,40 | 15,45 | -0,32% | - |
| 22.01.2024 | 15,30 | 15,70 | 15,30 | 15,50 | 0,65% | - |
| 19.01.2024 | 15,35 | 15,40 | 15,25 | 15,40 | 0,00% | - |
| 18.01.2024 | 15,35 | 15,45 | 15,15 | 15,40 | 0,65% | - |
| 17.01.2024 | 15,30 | 15,60 | 15,15 | 15,30 | 0,66% | - |
| 16.01.2024 | 15,40 | 15,40 | 15,10 | 15,20 | -1,30% | - |
| 15.01.2024 | 15,20 | 15,40 | 15,20 | 15,40 | 1,32% | - |
| 12.01.2024 | 14,95 | 15,20 | 14,75 | 15,20 | 1,67% | - |
| 11.01.2024 | 14,95 | 15,25 | 14,85 | 14,95 | 0,00% | - |
| 10.01.2024 | 15,05 | 15,10 | 14,50 | 14,95 | 0,00% | - |
| 09.01.2024 | 14,90 | 15,05 | 14,85 | 14,95 | 1,36% | - |
| 08.01.2024 | 14,60 | 14,75 | 14,55 | 14,75 | 0,34% | - |
| 05.01.2024 | 14,25 | 14,75 | 14,25 | 14,70 | 2,80% | - |
| 04.01.2024 | 13,55 | 14,55 | 13,55 | 14,30 | 4,76% | - |
| 03.01.2024 | 13,60 | 13,75 | 13,55 | 13,65 | -0,36% | - |
| 02.01.2024 | 13,65 | 13,85 | 13,55 | 13,70 | 0,37% | - |
| 29.12.2023 | 13,65 | 13,65 | 13,55 | 13,65 | 0,37% | - |
| 28.12.2023 | 13,55 | 13,65 | 13,45 | 13,60 | 1,12% | - |
| 27.12.2023 | 13,55 | 13,65 | 13,45 | 13,45 | 0,00% | - |
| 22.12.2023 | 13,35 | 13,50 | 13,25 | 13,45 | 1,51% | - |
| 21.12.2023 | 13,25 | 13,35 | 13,05 | 13,25 | 1,53% | - |
| 20.12.2023 | 13,45 | 13,55 | 13,05 | 13,05 | -1,88% | - |
| 19.12.2023 | 13,10 | 13,35 | 12,95 | 13,30 | 1,92% | - |
| 18.12.2023 | 13,05 | 13,15 | 12,70 | 13,05 | 1,95% | - |
| 15.12.2023 | 12,85 | 13,15 | 12,50 | 12,80 | 0,79% | - |
| 14.12.2023 | 11,90 | 12,85 | 11,60 | 12,70 | 7,63% | - |
| 13.12.2023 | 11,30 | 11,80 | 11,20 | 11,80 | 4,42% | - |
| 12.12.2023 | 11,40 | 11,45 | 11,20 | 11,30 | -0,44% | - |
| 11.12.2023 | 11,20 | 11,40 | 11,10 | 11,35 | 1,79% | - |
| 08.12.2023 | 11,00 | 11,25 | 10,95 | 11,15 | 1,36% | - |
| 07.12.2023 | 10,80 | 11,00 | 10,70 | 11,00 | 1,85% | - |
| 06.12.2023 | 10,60 | 10,85 | 10,55 | 10,80 | 1,89% | - |
| 05.12.2023 | 10,75 | 10,75 | 10,50 | 10,60 | -0,93% | - |
| 04.12.2023 | 10,60 | 10,75 | 10,40 | 10,70 | 0,94% | - |
| 01.12.2023 | 10,10 | 10,65 | 10,10 | 10,60 | 3,92% | - |
| 30.11.2023 | 9,93 | 10,30 | 9,90 | 10,20 | 2,77% | - |
| 29.11.2023 | 9,58 | 10,13 | 9,58 | 9,93 | 3,66% | - |
| 28.11.2023 | 9,58 | 9,63 | 9,48 | 9,58 | 0,52% | - |
| 27.11.2023 | 9,58 | 9,73 | 9,48 | 9,53 | -0,52% | - |
| 24.11.2023 | 9,53 | 9,65 | 9,48 | 9,58 | 0,52% | - |
| 23.11.2023 | 9,53 | 9,63 | 9,48 | 9,53 | 0,53% | - |
| 22.11.2023 | 9,40 | 9,78 | 9,33 | 9,48 | 1,07% | - |
| 21.11.2023 | 9,33 | 9,68 | 9,33 | 9,38 | -0,27% | - |
| 20.11.2023 | 9,53 | 9,73 | 9,05 | 9,40 | -1,31% | - |
| 17.11.2023 | 9,35 | 9,65 | 9,35 | 9,53 | 0,26% | - |
| 16.11.2023 | 9,55 | 9,63 | 9,38 | 9,50 | -1,30% | - |
| 15.11.2023 | 9,38 | 9,83 | 9,38 | 9,63 | -1,03% | - |
| 14.11.2023 | 9,58 | 9,85 | 9,43 | 9,73 | 2,64% | - |
| 13.11.2023 | 9,55 | 9,83 | 9,48 | 9,48 | -1,81% | - |
| 10.11.2023 | 8,90 | 9,65 | 8,80 | 9,65 | 9,04% | - |