31,290$
-1,11%
Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 31,64 | 32,30 | 31,22 | 31,29 | -1,11% | 86.690,00 |
| 05.09.2024 | 32,11 | 32,14 | 31,42 | 31,64 | -0,60% | 76.249,00 |
| 04.09.2024 | 32,67 | 32,67 | 31,64 | 31,83 | -2,33% | 80.658,00 |
| 03.09.2024 | 34,09 | 34,13 | 32,58 | 32,59 | -5,26% | 68.273,00 |
| 30.08.2024 | 34,18 | 34,63 | 33,78 | 34,40 | 0,88% | 72.146,00 |
| 29.08.2024 | 34,20 | 34,52 | 33,86 | 34,10 | 0,92% | 52.081,00 |
| 28.08.2024 | 33,75 | 33,92 | 33,60 | 33,79 | -0,06% | 55.181,00 |
| 27.08.2024 | 33,54 | 33,86 | 33,19 | 33,81 | -0,38% | 67.260,00 |
| 26.08.2024 | 34,36 | 34,44 | 33,88 | 33,94 | 0,06% | 107.829,00 |
| 23.08.2024 | 32,88 | 34,15 | 32,78 | 33,92 | 4,08% | 80.590,00 |
| 22.08.2024 | 33,02 | 33,02 | 32,59 | 32,59 | -1,18% | 62.179,00 |
| 21.08.2024 | 32,56 | 33,05 | 32,41 | 32,98 | 2,23% | 48.481,00 |
| 20.08.2024 | 32,47 | 32,57 | 31,99 | 32,26 | -0,83% | 67.151,00 |
| 19.08.2024 | 32,32 | 32,84 | 32,23 | 32,53 | 0,65% | 59.130,00 |
| 16.08.2024 | 32,38 | 32,90 | 32,09 | 32,32 | -0,65% | 53.313,00 |
| 15.08.2024 | 32,56 | 32,85 | 32,12 | 32,53 | 2,59% | 42.301,00 |
| 14.08.2024 | 32,18 | 32,18 | 31,20 | 31,71 | -0,72% | 57.111,00 |
| 13.08.2024 | 31,19 | 32,00 | 31,13 | 31,94 | 3,70% | 43.444,00 |
| 12.08.2024 | 31,16 | 31,32 | 30,70 | 30,80 | -1,66% | 51.686,00 |
| 09.08.2024 | 30,96 | 31,48 | 30,90 | 31,32 | 0,80% | 51.798,00 |
| 08.08.2024 | 31,36 | 31,57 | 30,91 | 31,07 | 0,55% | 60.761,00 |
| 07.08.2024 | 31,75 | 31,95 | 30,50 | 30,90 | -1,78% | 63.792,00 |
| 06.08.2024 | 31,04 | 31,58 | 30,66 | 31,46 | 1,13% | 80.572,00 |
| 05.08.2024 | 30,51 | 31,28 | 30,16 | 31,11 | -3,14% | 98.031,00 |
| 02.08.2024 | 31,77 | 32,26 | 31,66 | 32,12 | -2,84% | 98.972,00 |
| 01.08.2024 | 34,42 | 34,85 | 32,80 | 33,06 | -3,47% | 94.096,00 |
| 31.07.2024 | 34,50 | 35,52 | 33,80 | 34,25 | -0,06% | 165.577,00 |
| 30.07.2024 | 34,39 | 34,43 | 33,95 | 34,27 | 0,38% | 83.548,00 |
| 29.07.2024 | 34,71 | 34,96 | 33,71 | 34,14 | -1,64% | 77.802,00 |
| 26.07.2024 | 33,89 | 34,76 | 33,89 | 34,71 | 4,27% | 82.312,00 |
| 25.07.2024 | 32,42 | 33,60 | 32,42 | 33,29 | 3,45% | 92.167,00 |
| 24.07.2024 | 32,75 | 33,24 | 32,11 | 32,18 | -2,72% | 108.807,00 |
| 23.07.2024 | 32,38 | 33,71 | 32,38 | 33,08 | 1,22% | 134.883,00 |
| 22.07.2024 | 32,44 | 32,88 | 32,00 | 32,68 | 0,99% | 117.147,00 |
| 19.07.2024 | 32,90 | 33,32 | 31,43 | 32,36 | -2,53% | 507.352,00 |
| 18.07.2024 | 29,34 | 33,44 | 28,25 | 33,20 | 2,95% | 214.031,00 |
| 17.07.2024 | 32,88 | 33,19 | 31,92 | 32,25 | -2,15% | 198.855,00 |
| 16.07.2024 | 31,57 | 33,35 | 31,57 | 32,96 | 5,57% | 186.167,00 |
| 15.07.2024 | 32,23 | 32,32 | 31,13 | 31,22 | -2,07% | 116.609,00 |
| 12.07.2024 | 32,24 | 32,73 | 31,82 | 31,88 | 0,28% | 64.860,00 |
| 11.07.2024 | 30,93 | 32,02 | 30,90 | 31,79 | 5,40% | 112.940,00 |
| 10.07.2024 | 29,57 | 30,18 | 29,57 | 30,16 | 2,00% | 48.276,00 |
| 09.07.2024 | 29,87 | 29,91 | 29,52 | 29,57 | -1,47% | 52.221,00 |
| 08.07.2024 | 29,97 | 30,25 | 29,85 | 30,01 | 0,91% | 51.639,00 |
| 05.07.2024 | 29,95 | 30,13 | 29,54 | 29,74 | -1,46% | 89.044,00 |
| 03.07.2024 | 30,51 | 30,75 | 30,14 | 30,18 | -0,63% | 23.438,00 |
| 02.07.2024 | 30,12 | 30,46 | 30,04 | 30,37 | 1,06% | 66.035,00 |
| 01.07.2024 | 30,66 | 30,98 | 29,89 | 30,05 | -2,94% | 94.561,00 |
| 28.06.2024 | 30,38 | 31,02 | 30,28 | 30,96 | 3,17% | 381.100,00 |
| 27.06.2024 | 30,53 | 30,64 | 29,97 | 30,01 | -1,32% | 141.487,00 |
| 26.06.2024 | 29,90 | 30,44 | 29,81 | 30,41 | 1,37% | 81.168,00 |
| 25.06.2024 | 30,60 | 30,79 | 29,77 | 30,00 | -2,53% | 66.990,00 |
| 24.06.2024 | 31,06 | 31,43 | 30,78 | 30,78 | 0,07% | 107.777,00 |
| 21.06.2024 | 31,85 | 31,85 | 30,54 | 30,76 | -3,60% | 767.127,00 |
| 20.06.2024 | 31,88 | 32,39 | 31,88 | 31,91 | 0,09% | 88.294,00 |
| 18.06.2024 | 31,71 | 32,08 | 31,37 | 31,88 | 0,00% | 96.897,00 |
| 17.06.2024 | 30,76 | 31,90 | 30,76 | 31,88 | 3,04% | 89.001,00 |
| 14.06.2024 | 30,59 | 30,97 | 30,08 | 30,94 | -0,16% | 78.201,00 |
| 13.06.2024 | 30,71 | 31,14 | 30,17 | 30,99 | 0,52% | 69.836,00 |
| 12.06.2024 | 31,09 | 31,46 | 30,64 | 30,83 | 2,39% | 76.582,00 |
| 11.06.2024 | 30,18 | 30,25 | 29,79 | 30,11 | -1,28% | 71.693,00 |
| 10.06.2024 | 30,42 | 30,64 | 30,16 | 30,50 | -0,52% | 97.897,00 |
| 07.06.2024 | 30,23 | 31,02 | 30,17 | 30,66 | 0,03% | 107.953,00 |
| 06.06.2024 | 30,75 | 31,06 | 30,34 | 30,65 | -0,68% | 65.466,00 |
| 05.06.2024 | 31,16 | 31,16 | 30,45 | 30,86 | 0,10% | 76.428,00 |
| 04.06.2024 | 31,73 | 31,75 | 30,82 | 30,83 | -3,57% | 69.189,00 |
| 03.06.2024 | 33,15 | 33,15 | 31,77 | 31,97 | -2,74% | 74.105,00 |
| 31.05.2024 | 32,49 | 33,10 | 32,33 | 32,87 | 1,64% | 69.649,00 |
| 30.05.2024 | 31,97 | 32,45 | 31,97 | 32,34 | 2,31% | 68.945,00 |
| 29.05.2024 | 31,34 | 31,70 | 31,30 | 31,61 | -0,22% | 71.100,00 |
| 28.05.2024 | 32,14 | 32,32 | 31,50 | 31,68 | -1,12% | 85.308,00 |
| 24.05.2024 | 31,95 | 32,10 | 31,60 | 32,04 | 1,04% | 83.594,00 |
| 23.05.2024 | 31,97 | 31,97 | 31,42 | 31,71 | -0,78% | 81.878,00 |
| 22.05.2024 | 32,22 | 32,22 | 31,56 | 31,96 | -0,78% | 91.061,00 |
| 21.05.2024 | 32,36 | 32,39 | 32,15 | 32,21 | -0,56% | 38.409,00 |
| 20.05.2024 | 32,66 | 33,04 | 32,39 | 32,39 | -0,83% | 47.761,00 |
| 17.05.2024 | 33,03 | 33,03 | 32,53 | 32,66 | -0,64% | 44.623,00 |
| 16.05.2024 | 33,39 | 33,39 | 32,76 | 32,87 | -1,68% | 71.298,00 |
| 15.05.2024 | 33,71 | 33,96 | 33,40 | 33,43 | 0,21% | 59.031,00 |
| 14.05.2024 | 33,99 | 34,00 | 33,30 | 33,36 | -0,33% | 50.249,00 |
| 13.05.2024 | 34,19 | 34,25 | 33,47 | 33,47 | -1,50% | 65.391,00 |
| 10.05.2024 | 33,89 | 34,00 | 33,55 | 33,98 | 0,53% | 68.163,00 |
| 09.05.2024 | 33,46 | 33,85 | 33,20 | 33,80 | 1,35% | 100.706,00 |
| 08.05.2024 | 33,33 | 33,53 | 32,73 | 33,35 | -0,54% | 69.968,00 |
| 07.05.2024 | 33,41 | 33,97 | 33,19 | 33,53 | 0,21% | 85.214,00 |
| 06.05.2024 | 33,29 | 34,06 | 33,12 | 33,46 | 1,21% | 85.928,00 |
| 03.05.2024 | 32,95 | 33,26 | 32,92 | 33,06 | 2,29% | 62.913,00 |
| 02.05.2024 | 32,23 | 32,39 | 31,93 | 32,32 | 1,44% | 126.733,00 |
| 01.05.2024 | 32,00 | 32,57 | 31,79 | 31,86 | -0,75% | 106.605,00 |
| 30.04.2024 | 31,97 | 32,58 | 31,95 | 32,10 | -0,53% | 96.237,00 |
| 29.04.2024 | 32,47 | 32,72 | 32,17 | 32,27 | -0,37% | 82.077,00 |
| 26.04.2024 | 32,05 | 32,68 | 31,70 | 32,39 | 2,08% | 128.494,00 |
| 25.04.2024 | 34,44 | 35,02 | 31,26 | 31,73 | -7,00% | 192.859,00 |
| 24.04.2024 | 35,00 | 35,09 | 33,81 | 34,12 | -2,12% | 96.127,00 |
| 23.04.2024 | 33,73 | 35,41 | 33,73 | 34,86 | 3,69% | 95.356,00 |
| 22.04.2024 | 33,55 | 34,20 | 33,33 | 33,62 | 0,21% | 68.419,00 |
| 19.04.2024 | 32,91 | 33,65 | 32,91 | 33,55 | 1,76% | 70.560,00 |
| 18.04.2024 | 32,96 | 33,75 | 32,75 | 32,97 | 0,67% | 82.936,00 |
| 17.04.2024 | 33,54 | 33,54 | 32,43 | 32,75 | -1,24% | 87.552,00 |
| 16.04.2024 | 33,90 | 33,90 | 33,15 | 33,16 | -2,81% | 84.467,00 |