23,620$
0,94%
Echtzeit-Aktienkurs International General Insurance Holdings Ltd
Bid:
Ask:
Aktienkurse zur International General Insurance Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 23,53 | 23,75 | 23,21 | 23,62 | 0,94% | 140.544,00 |
| 01.07.2025 | 23,95 | 23,95 | 23,38 | 23,40 | -2,46% | 156.805,00 |
| 30.06.2025 | 24,14 | 24,30 | 23,93 | 23,99 | -0,08% | 86.947,00 |
| 27.06.2025 | 23,65 | 24,12 | 23,55 | 24,01 | 1,35% | 123.100,00 |
| 26.06.2025 | 23,17 | 23,93 | 23,17 | 23,69 | 2,29% | 175.374,00 |
| 25.06.2025 | 23,24 | 23,37 | 22,87 | 23,16 | -0,30% | 181.665,00 |
| 24.06.2025 | 22,62 | 23,26 | 22,35 | 23,23 | 3,20% | 374.265,00 |
| 23.06.2025 | 22,00 | 22,59 | 21,93 | 22,51 | 1,95% | 170.282,00 |
| 20.06.2025 | 22,85 | 23,06 | 21,91 | 22,08 | -3,37% | 305.439,00 |
| 18.06.2025 | 22,80 | 23,00 | 22,63 | 22,85 | 0,62% | 114.643,00 |
| 17.06.2025 | 23,41 | 23,57 | 22,69 | 22,71 | -3,03% | 168.285,00 |
| 16.06.2025 | 23,14 | 23,70 | 23,14 | 23,42 | 1,21% | 155.345,00 |
| 13.06.2025 | 23,35 | 23,59 | 23,02 | 23,14 | -2,28% | 104.852,00 |
| 12.06.2025 | 22,60 | 23,69 | 22,60 | 23,68 | 4,41% | 165.504,00 |
| 11.06.2025 | 22,91 | 23,18 | 22,57 | 22,68 | -1,05% | 120.800,00 |
| 10.06.2025 | 22,86 | 23,00 | 22,60 | 22,92 | 0,22% | 103.360,00 |
| 09.06.2025 | 23,22 | 23,25 | 22,58 | 22,87 | -1,08% | 194.832,00 |
| 06.06.2025 | 22,94 | 23,34 | 22,85 | 23,12 | 1,45% | 117.788,00 |
| 05.06.2025 | 22,87 | 23,09 | 22,63 | 22,79 | 0,22% | 127.416,00 |
| 04.06.2025 | 22,99 | 23,08 | 22,69 | 22,74 | -1,09% | 129.668,00 |
| 03.06.2025 | 23,17 | 23,27 | 22,57 | 22,99 | -0,86% | 162.201,00 |
| 02.06.2025 | 23,29 | 23,39 | 23,04 | 23,19 | -0,64% | 88.056,00 |
| 30.05.2025 | 23,22 | 23,67 | 23,22 | 23,34 | 0,56% | 104.471,00 |
| 29.05.2025 | 22,96 | 23,40 | 22,91 | 23,21 | 1,40% | 139.955,00 |
| 28.05.2025 | 22,99 | 23,18 | 22,85 | 22,89 | -0,65% | 99.161,00 |
| 27.05.2025 | 23,21 | 23,39 | 23,01 | 23,04 | -0,22% | 118.243,00 |
| 23.05.2025 | 22,79 | 23,31 | 22,79 | 23,09 | 0,61% | 140.737,00 |
| 22.05.2025 | 23,14 | 23,36 | 22,87 | 22,95 | -1,12% | 93.613,00 |
| 21.05.2025 | 23,53 | 23,82 | 23,14 | 23,21 | -2,56% | 130.906,00 |
| 20.05.2025 | 23,61 | 23,96 | 23,57 | 23,82 | 0,51% | 112.445,00 |
| 19.05.2025 | 23,88 | 24,09 | 23,62 | 23,70 | -1,62% | 110.509,00 |
| 16.05.2025 | 24,17 | 24,43 | 23,94 | 24,09 | 0,73% | 75.053,00 |
| 15.05.2025 | 24,01 | 24,19 | 23,90 | 23,92 | -0,10% | 96.752,00 |
| 14.05.2025 | 23,62 | 24,32 | 23,31 | 23,94 | 1,53% | 119.809,00 |
| 13.05.2025 | 22,91 | 23,73 | 22,78 | 23,58 | 2,97% | 328.585,00 |
| 12.05.2025 | 23,31 | 23,80 | 22,86 | 22,90 | -0,52% | 270.395,00 |
| 09.05.2025 | 22,99 | 23,63 | 22,95 | 23,02 | 0,44% | 184.773,00 |
| 08.05.2025 | 23,67 | 23,81 | 22,87 | 22,92 | -2,51% | 193.329,00 |
| 07.05.2025 | 24,11 | 24,94 | 23,15 | 23,51 | -8,66% | 405.494,00 |
| 06.05.2025 | 25,91 | 26,27 | 25,63 | 25,74 | -1,42% | 60.267,00 |
| 05.05.2025 | 25,33 | 26,40 | 25,25 | 26,11 | 2,19% | 89.460,00 |
| 02.05.2025 | 24,44 | 25,70 | 24,44 | 25,55 | 6,06% | 134.947,00 |
| 01.05.2025 | 24,16 | 24,36 | 23,93 | 24,09 | 0,12% | 98.326,00 |
| 30.04.2025 | 24,17 | 24,70 | 23,84 | 24,06 | -2,27% | 186.581,00 |
| 29.04.2025 | 24,52 | 24,82 | 24,42 | 24,62 | -0,20% | 56.005,00 |
| 28.04.2025 | 24,49 | 24,78 | 24,43 | 24,67 | 0,86% | 44.137,00 |
| 25.04.2025 | 24,65 | 24,75 | 24,30 | 24,46 | -1,65% | 75.405,00 |
| 24.04.2025 | 24,99 | 25,40 | 24,68 | 24,87 | -0,76% | 66.910,00 |
| 23.04.2025 | 24,90 | 25,48 | 24,73 | 25,06 | 2,49% | 63.913,00 |
| 22.04.2025 | 24,05 | 24,61 | 24,04 | 24,45 | 2,47% | 154.575,00 |
| 21.04.2025 | 24,56 | 24,56 | 23,77 | 23,86 | -3,56% | 168.428,00 |
| 17.04.2025 | 24,55 | 24,90 | 24,25 | 24,74 | 0,65% | 75.233,00 |
| 16.04.2025 | 24,65 | 25,26 | 24,00 | 24,58 | -0,81% | 115.660,00 |
| 15.04.2025 | 24,31 | 25,41 | 24,30 | 24,78 | 1,52% | 182.659,00 |
| 14.04.2025 | 24,65 | 24,72 | 24,13 | 24,41 | 1,24% | 121.228,00 |
| 11.04.2025 | 24,00 | 24,30 | 23,49 | 24,11 | 0,77% | 125.453,00 |
| 10.04.2025 | 23,30 | 24,34 | 23,30 | 23,93 | 1,66% | 246.049,00 |
| 09.04.2025 | 22,38 | 24,08 | 22,09 | 23,54 | 4,93% | 183.756,00 |
| 08.04.2025 | 22,24 | 23,62 | 22,22 | 22,43 | 5,40% | 219.924,00 |
| 07.04.2025 | 22,06 | 22,61 | 21,19 | 21,28 | -5,72% | 440.060,00 |
| 04.04.2025 | 24,71 | 24,71 | 21,70 | 22,57 | -13,49% | 504.864,00 |
| 03.04.2025 | 25,44 | 26,47 | 25,36 | 26,09 | -1,47% | 150.276,00 |
| 02.04.2025 | 26,29 | 26,74 | 26,07 | 26,48 | 0,08% | 94.209,00 |
| 01.04.2025 | 26,38 | 26,98 | 26,04 | 26,46 | 0,23% | 131.602,00 |
| 31.03.2025 | 25,30 | 26,44 | 25,17 | 26,40 | 2,01% | 179.263,00 |
| 28.03.2025 | 26,46 | 26,74 | 25,77 | 25,88 | -2,45% | 72.835,00 |
| 27.03.2025 | 25,96 | 26,60 | 25,91 | 26,53 | 2,00% | 75.796,00 |
| 26.03.2025 | 26,28 | 26,58 | 25,77 | 26,01 | -0,99% | 52.495,00 |
| 25.03.2025 | 26,79 | 26,97 | 26,03 | 26,27 | -2,31% | 63.338,00 |
| 24.03.2025 | 26,48 | 27,11 | 26,40 | 26,89 | 2,52% | 47.601,00 |
| 21.03.2025 | 26,66 | 27,25 | 26,16 | 26,23 | -2,89% | 77.058,00 |
| 20.03.2025 | 25,96 | 27,63 | 25,80 | 27,01 | 5,38% | 158.568,00 |
| 19.03.2025 | 25,49 | 25,74 | 25,15 | 25,63 | 0,55% | 30.675,00 |
| 18.03.2025 | 25,76 | 26,00 | 25,41 | 25,49 | -1,73% | 60.387,00 |
| 17.03.2025 | 25,80 | 26,44 | 25,70 | 25,94 | 1,01% | 58.503,00 |
| 14.03.2025 | 25,03 | 25,98 | 25,03 | 25,68 | 3,26% | 61.425,00 |
| 13.03.2025 | 25,26 | 25,73 | 24,62 | 24,87 | -2,32% | 58.553,00 |
| 12.03.2025 | 25,42 | 25,59 | 25,05 | 25,46 | 1,47% | 52.176,00 |
| 11.03.2025 | 25,09 | 25,69 | 24,89 | 25,09 | -0,44% | 75.887,00 |
| 10.03.2025 | 24,38 | 25,36 | 24,00 | 25,20 | 1,69% | 142.403,00 |
| 07.03.2025 | 24,35 | 24,83 | 23,78 | 24,78 | 1,39% | 110.075,00 |
| 06.03.2025 | 24,56 | 24,93 | 24,10 | 24,44 | -1,21% | 73.205,00 |
| 05.03.2025 | 24,68 | 25,18 | 24,21 | 24,74 | 1,19% | 69.848,00 |
| 04.03.2025 | 25,01 | 25,50 | 24,16 | 24,45 | -3,78% | 102.565,00 |
| 03.03.2025 | 26,16 | 26,37 | 25,15 | 25,41 | -2,34% | 78.653,00 |
| 28.02.2025 | 26,49 | 26,49 | 25,31 | 26,02 | 2,42% | 96.836,00 |
| 27.02.2025 | 26,96 | 26,96 | 25,33 | 25,41 | -4,42% | 111.756,00 |
| 26.02.2025 | 27,40 | 27,76 | 26,33 | 26,58 | 0,80% | 143.905,00 |
| 25.02.2025 | 26,32 | 26,90 | 25,92 | 26,37 | 1,03% | 99.271,00 |
| 24.02.2025 | 26,09 | 26,71 | 25,38 | 26,10 | 0,66% | 83.065,00 |
| 21.02.2025 | 26,59 | 26,79 | 25,80 | 25,93 | -2,30% | 61.532,00 |
| 20.02.2025 | 27,08 | 27,08 | 26,39 | 26,54 | -2,25% | 82.702,00 |
| 19.02.2025 | 27,31 | 27,60 | 27,08 | 27,15 | -0,77% | 67.824,00 |
| 18.02.2025 | 26,86 | 27,66 | 26,68 | 27,36 | 2,20% | 92.431,00 |
| 14.02.2025 | 26,74 | 26,98 | 26,65 | 26,77 | 0,30% | 47.062,00 |
| 13.02.2025 | 26,07 | 26,75 | 25,79 | 26,69 | 2,34% | 52.180,00 |
| 12.02.2025 | 25,42 | 26,16 | 25,30 | 26,08 | 1,91% | 88.138,00 |
| 11.02.2025 | 25,36 | 26,06 | 25,11 | 25,59 | 0,79% | 96.356,00 |
| 10.02.2025 | 26,11 | 26,50 | 25,05 | 25,39 | -2,57% | 119.201,00 |
| 07.02.2025 | 26,34 | 26,45 | 25,80 | 26,06 | -0,72% | 97.892,00 |