29,170$
-2,60%
Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 30,00 | 30,31 | 29,17 | 29,17 | -2,60% | 107.772,00 |
| 20.02.2025 | 30,44 | 30,68 | 29,74 | 29,95 | -3,04% | 90.687,00 |
| 19.02.2025 | 30,57 | 31,07 | 30,53 | 30,89 | -0,48% | 103.264,00 |
| 18.02.2025 | 31,06 | 31,15 | 30,52 | 31,04 | -0,45% | 143.911,00 |
| 14.02.2025 | 30,99 | 31,45 | 30,85 | 31,18 | 1,00% | 153.908,00 |
| 13.02.2025 | 30,65 | 30,92 | 30,11 | 30,87 | 1,38% | 142.930,00 |
| 12.02.2025 | 31,23 | 31,30 | 30,25 | 30,45 | -3,18% | 200.046,00 |
| 11.02.2025 | 28,76 | 31,73 | 28,61 | 31,45 | 10,31% | 290.784,00 |
| 10.02.2025 | 28,21 | 28,59 | 27,95 | 28,51 | 2,30% | 86.452,00 |
| 07.02.2025 | 28,37 | 28,37 | 27,54 | 27,87 | -1,35% | 132.985,00 |
| 06.02.2025 | 28,93 | 29,07 | 28,00 | 28,25 | -1,84% | 136.660,00 |
| 05.02.2025 | 28,71 | 29,18 | 28,65 | 28,78 | 0,70% | 114.567,00 |
| 04.02.2025 | 28,54 | 28,60 | 28,23 | 28,58 | 0,46% | 119.012,00 |
| 03.02.2025 | 27,95 | 28,83 | 27,95 | 28,45 | -0,84% | 190.625,00 |
| 31.01.2025 | 29,29 | 29,70 | 28,68 | 28,69 | -1,95% | 591.525,00 |
| 30.01.2025 | 29,12 | 29,95 | 29,12 | 29,26 | 0,65% | 157.567,00 |
| 29.01.2025 | 28,54 | 29,21 | 28,39 | 29,07 | 2,04% | 215.764,00 |
| 28.01.2025 | 28,82 | 29,06 | 28,34 | 28,49 | -1,42% | 181.757,00 |
| 27.01.2025 | 28,86 | 29,52 | 28,74 | 28,90 | 0,35% | 247.278,00 |
| 24.01.2025 | 29,05 | 29,20 | 28,52 | 28,80 | -0,62% | 154.594,00 |
| 23.01.2025 | 27,90 | 29,02 | 27,65 | 28,98 | 3,32% | 222.452,00 |
| 22.01.2025 | 28,01 | 28,18 | 27,32 | 28,05 | 1,23% | 237.808,00 |
| 21.01.2025 | 27,40 | 28,20 | 27,40 | 27,71 | 2,67% | 206.083,00 |
| 17.01.2025 | 26,04 | 27,16 | 25,82 | 26,99 | 4,82% | 234.090,00 |
| 16.01.2025 | 26,24 | 26,85 | 25,60 | 25,75 | 3,71% | 411.802,00 |
| 15.01.2025 | 25,61 | 25,68 | 24,65 | 24,83 | -0,76% | 139.748,00 |
| 14.01.2025 | 24,63 | 25,19 | 24,44 | 25,02 | 3,01% | 148.276,00 |
| 13.01.2025 | 23,82 | 24,41 | 23,64 | 24,29 | 1,04% | 114.934,00 |
| 10.01.2025 | 24,20 | 24,45 | 23,60 | 24,04 | -2,40% | 141.634,00 |
| 08.01.2025 | 25,05 | 25,18 | 24,62 | 24,63 | -2,65% | 101.782,00 |
| 07.01.2025 | 26,26 | 26,38 | 25,27 | 25,30 | -3,18% | 126.416,00 |
| 06.01.2025 | 26,17 | 26,79 | 26,00 | 26,13 | 0,38% | 116.720,00 |
| 03.01.2025 | 26,38 | 26,38 | 25,91 | 26,03 | -0,76% | 90.553,00 |
| 02.01.2025 | 27,37 | 27,43 | 26,23 | 26,23 | -2,89% | 99.295,00 |
| 31.12.2024 | 27,06 | 27,47 | 26,94 | 27,01 | 0,78% | 75.318,00 |
| 30.12.2024 | 27,59 | 27,59 | 26,74 | 26,80 | -2,72% | 82.964,00 |
| 27.12.2024 | 27,85 | 28,10 | 27,20 | 27,55 | -1,57% | 98.732,00 |
| 26.12.2024 | 27,65 | 28,16 | 27,65 | 27,99 | 0,11% | 66.891,00 |
| 24.12.2024 | 27,70 | 28,01 | 27,70 | 27,96 | 0,58% | 46.890,00 |
| 23.12.2024 | 28,34 | 28,47 | 27,57 | 27,80 | -1,84% | 107.074,00 |
| 20.12.2024 | 28,35 | 29,14 | 28,20 | 28,32 | -1,39% | 910.777,00 |
| 19.12.2024 | 28,96 | 28,96 | 28,25 | 28,72 | 0,14% | 172.039,00 |
| 18.12.2024 | 30,07 | 30,34 | 28,36 | 28,68 | -3,60% | 185.465,00 |
| 17.12.2024 | 29,89 | 30,65 | 29,68 | 29,75 | -0,50% | 176.199,00 |
| 16.12.2024 | 29,52 | 30,22 | 29,40 | 29,90 | 0,98% | 114.065,00 |
| 13.12.2024 | 29,66 | 29,78 | 29,34 | 29,61 | -0,90% | 99.991,00 |
| 12.12.2024 | 29,55 | 30,10 | 29,22 | 29,88 | 1,46% | 139.699,00 |
| 11.12.2024 | 29,81 | 30,06 | 29,44 | 29,45 | -0,71% | 248.802,00 |
| 10.12.2024 | 30,29 | 30,29 | 29,18 | 29,66 | -2,82% | 168.489,00 |
| 09.12.2024 | 29,59 | 30,74 | 29,59 | 30,52 | 3,46% | 92.565,00 |
| 06.12.2024 | 29,64 | 29,97 | 29,35 | 29,50 | -0,27% | 76.276,00 |
| 05.12.2024 | 29,62 | 29,82 | 29,32 | 29,58 | -0,27% | 96.938,00 |
| 04.12.2024 | 29,53 | 29,88 | 29,41 | 29,66 | -0,34% | 84.427,00 |
| 03.12.2024 | 29,98 | 30,04 | 29,27 | 29,76 | -0,37% | 122.813,00 |
| 02.12.2024 | 29,32 | 30,11 | 29,22 | 29,87 | 1,32% | 105.965,00 |
| 29.11.2024 | 29,75 | 29,90 | 29,12 | 29,48 | -2,74% | 77.779,00 |
| 27.11.2024 | 30,62 | 31,00 | 30,18 | 30,31 | -0,69% | 109.070,00 |
| 26.11.2024 | 30,76 | 31,06 | 30,42 | 30,52 | -1,39% | 136.877,00 |
| 25.11.2024 | 30,81 | 31,52 | 30,69 | 30,95 | 1,58% | 145.141,00 |
| 22.11.2024 | 30,30 | 30,57 | 30,19 | 30,47 | 2,35% | 94.795,00 |
| 20.11.2024 | 29,55 | 29,95 | 29,42 | 29,77 | 0,88% | 95.856,00 |
| 19.11.2024 | 29,68 | 29,69 | 29,19 | 29,51 | -1,07% | 111.327,00 |
| 18.11.2024 | 30,27 | 30,47 | 29,70 | 29,83 | -1,00% | 77.386,00 |
| 15.11.2024 | 30,30 | 30,63 | 30,13 | 30,13 | -0,20% | 117.611,00 |
| 14.11.2024 | 30,23 | 30,27 | 29,82 | 30,19 | -0,10% | 158.670,00 |
| 13.11.2024 | 30,15 | 30,50 | 30,01 | 30,22 | 3,00% | 124.676,00 |
| 12.11.2024 | 30,10 | 30,17 | 29,33 | 29,34 | -2,94% | 83.896,00 |
| 11.11.2024 | 30,67 | 30,67 | 29,94 | 30,23 | 1,24% | 121.012,00 |
| 08.11.2024 | 29,37 | 29,90 | 29,37 | 29,86 | 1,95% | 119.605,00 |
| 07.11.2024 | 29,95 | 29,95 | 29,19 | 29,29 | -2,46% | 94.178,00 |
| 06.11.2024 | 29,30 | 30,35 | 29,23 | 30,03 | 8,22% | 205.170,00 |
| 05.11.2024 | 27,14 | 27,87 | 27,14 | 27,75 | 1,76% | 84.574,00 |
| 04.11.2024 | 27,15 | 27,80 | 27,15 | 27,27 | 0,07% | 71.615,00 |
| 01.11.2024 | 27,13 | 27,38 | 26,96 | 27,25 | 1,04% | 94.947,00 |
| 31.10.2024 | 27,71 | 27,71 | 26,97 | 26,97 | -1,78% | 92.905,00 |
| 30.10.2024 | 27,38 | 28,13 | 27,38 | 27,46 | -0,11% | 86.004,00 |
| 29.10.2024 | 27,38 | 27,82 | 27,35 | 27,49 | -0,97% | 97.155,00 |
| 28.10.2024 | 27,99 | 28,38 | 27,68 | 27,76 | -0,22% | 85.248,00 |
| 25.10.2024 | 28,62 | 28,72 | 27,80 | 27,82 | -2,04% | 84.995,00 |
| 24.10.2024 | 28,50 | 28,66 | 28,08 | 28,40 | -0,18% | 137.935,00 |
| 23.10.2024 | 27,06 | 28,47 | 27,05 | 28,45 | 5,10% | 188.846,00 |
| 22.10.2024 | 27,00 | 27,88 | 27,00 | 27,07 | 0,59% | 217.335,00 |
| 21.10.2024 | 27,35 | 27,78 | 26,74 | 26,91 | -1,61% | 209.580,00 |
| 18.10.2024 | 28,26 | 28,26 | 27,26 | 27,35 | -2,50% | 547.805,00 |
| 17.10.2024 | 28,37 | 28,99 | 26,87 | 28,05 | -4,92% | 222.924,00 |
| 16.10.2024 | 29,59 | 29,87 | 29,31 | 29,50 | -0,03% | 130.746,00 |
| 15.10.2024 | 29,68 | 30,05 | 29,45 | 29,51 | -0,40% | 81.128,00 |
| 14.10.2024 | 29,61 | 29,72 | 29,24 | 29,63 | -0,10% | 68.237,00 |
| 11.10.2024 | 29,12 | 29,82 | 29,12 | 29,66 | 1,44% | 56.270,00 |
| 10.10.2024 | 29,16 | 29,72 | 29,04 | 29,24 | -0,75% | 96.602,00 |
| 09.10.2024 | 29,47 | 30,01 | 29,31 | 29,46 | -0,17% | 80.784,00 |
| 08.10.2024 | 29,89 | 30,00 | 29,35 | 29,51 | -1,34% | 69.387,00 |
| 07.10.2024 | 29,93 | 30,14 | 29,66 | 29,91 | -0,96% | 66.936,00 |
| 04.10.2024 | 29,98 | 30,23 | 29,68 | 30,20 | 2,51% | 115.742,00 |
| 03.10.2024 | 29,82 | 29,95 | 29,46 | 29,46 | -2,03% | 68.695,00 |
| 02.10.2024 | 30,25 | 30,83 | 30,03 | 30,07 | -1,60% | 61.704,00 |
| 01.10.2024 | 30,90 | 30,98 | 30,38 | 30,56 | -1,70% | 95.412,00 |
| 30.09.2024 | 30,73 | 31,17 | 30,50 | 31,09 | 0,68% | 86.311,00 |
| 27.09.2024 | 30,79 | 31,40 | 30,59 | 30,88 | 1,68% | 87.994,00 |
| 26.09.2024 | 30,60 | 31,15 | 30,24 | 30,37 | 1,27% | 186.869,00 |