26,100€
2,35%
Echtzeit-Aktienkurs Investar Holding Corp
Bid:
Ask:
Aktienkurse zur Investar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 25,40 | 25,40 | 25,30 | 25,40 | -0,39% | - |
| 17.06.2026 | 25,50 | 26,10 | 25,20 | 25,50 | -0,39% | - |
| 16.06.2026 | 25,50 | 26,10 | 25,40 | 25,60 | -0,39% | - |
| 15.06.2026 | 26,00 | 26,60 | 25,60 | 25,70 | -0,39% | - |
| 12.06.2026 | 25,80 | 25,90 | 25,70 | 25,80 | 0,78% | - |
| 11.06.2026 | 25,70 | 25,70 | 25,60 | 25,60 | -0,78% | - |
| 10.06.2026 | 25,50 | 25,80 | 25,50 | 25,80 | 1,98% | - |
| 09.06.2026 | 25,20 | 25,30 | 25,10 | 25,30 | 0,80% | - |
| 08.06.2026 | 25,30 | 25,70 | 24,80 | 25,10 | -0,79% | - |
| 05.06.2026 | 24,70 | 25,50 | 24,50 | 25,30 | 4,98% | - |
| 04.06.2026 | 24,00 | 24,10 | 24,00 | 24,10 | -1,23% | - |
| 03.06.2026 | 24,50 | 24,80 | 24,20 | 24,40 | 1,24% | - |
| 02.06.2026 | 24,10 | 24,20 | 24,10 | 24,10 | 0,00% | - |
| 01.06.2026 | 24,30 | 24,90 | 23,80 | 24,10 | -0,82% | - |
| 29.05.2026 | 24,20 | 24,40 | 24,20 | 24,30 | -0,41% | - |
| 28.05.2026 | 24,40 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 27.05.2026 | 24,60 | 24,80 | 24,50 | 24,60 | 0,82% | - |
| 26.05.2026 | 24,90 | 25,20 | 24,40 | 24,40 | -0,41% | - |
| 25.05.2026 | 24,60 | 24,60 | 24,50 | 24,50 | 0,00% | - |
| 22.05.2026 | 24,60 | 25,10 | 24,50 | 24,50 | -0,81% | - |
| 21.05.2026 | 24,50 | 24,80 | 24,40 | 24,70 | 2,49% | - |
| 20.05.2026 | 24,10 | 24,20 | 24,10 | 24,10 | -0,41% | - |
| 19.05.2026 | 24,10 | 24,30 | 23,90 | 24,20 | 1,26% | - |
| 18.05.2026 | 23,80 | 23,90 | 23,70 | 23,90 | 0,00% | - |
| 15.05.2026 | 23,90 | 24,20 | 23,60 | 23,90 | 0,42% | - |
| 14.05.2026 | 23,60 | 23,80 | 23,60 | 23,80 | -0,83% | - |
| 13.05.2026 | 23,80 | 24,20 | 23,70 | 24,00 | 1,69% | - |
| 12.05.2026 | 23,60 | 24,20 | 23,20 | 23,60 | -0,84% | - |
| 11.05.2026 | 24,10 | 24,30 | 23,60 | 23,80 | -1,24% | - |
| 08.05.2026 | 24,10 | 24,40 | 24,00 | 24,10 | 0,42% | - |
| 07.05.2026 | 24,10 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 06.05.2026 | 23,80 | 24,30 | 23,80 | 24,00 | 0,00% | - |
| 05.05.2026 | 23,70 | 24,20 | 23,60 | 24,00 | 0,00% | - |
| 04.05.2026 | 24,10 | 24,40 | 23,80 | 24,00 | 0,84% | - |
| 30.04.2026 | 23,80 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 29.04.2026 | 24,00 | 24,50 | 23,80 | 24,00 | -0,41% | - |
| 28.04.2026 | 23,80 | 24,30 | 23,50 | 24,10 | 1,69% | - |
| 27.04.2026 | 23,60 | 23,70 | 23,60 | 23,70 | 0,42% | - |
| 24.04.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 0,43% | - |
| 23.04.2026 | 24,30 | 24,60 | 23,00 | 23,50 | -4,08% | - |
| 22.04.2026 | 24,20 | 24,80 | 24,10 | 24,50 | -3,16% | - |
| 21.04.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 20.04.2026 | 24,40 | 25,90 | 24,30 | 25,30 | 3,27% | - |
| 17.04.2026 | 23,90 | 24,80 | 23,90 | 24,50 | 2,51% | - |
| 16.04.2026 | 24,10 | 24,40 | 23,80 | 23,90 | -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 | 1,20% | - |
| 12.02.2026 | 24,90 | 25,20 | 24,20 | 24,90 | -1,19% | - |
| 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% | - |