37,120$
1,89%
Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 36,00 | 37,43 | 35,93 | 37,12 | 1,89% | 176.917,00 |
| 13.10.2025 | 37,80 | 37,80 | 36,40 | 36,43 | -1,27% | 116.971,00 |
| 10.10.2025 | 38,00 | 38,53 | 36,81 | 36,90 | -3,10% | 69.371,00 |
| 09.10.2025 | 38,73 | 38,73 | 37,98 | 38,08 | -1,55% | 60.208,00 |
| 08.10.2025 | 38,07 | 38,80 | 37,92 | 38,68 | 1,39% | 59.496,00 |
| 07.10.2025 | 38,14 | 38,79 | 37,91 | 38,15 | -0,70% | 80.992,00 |
| 06.10.2025 | 39,03 | 39,03 | 38,01 | 38,42 | 0,52% | 93.989,00 |
| 02.10.2025 | 38,50 | 38,60 | 37,97 | 38,22 | -0,68% | 81.750,00 |
| 01.10.2025 | 38,03 | 38,84 | 37,80 | 38,48 | 0,37% | 72.834,00 |
| 30.09.2025 | 37,77 | 38,37 | 37,72 | 38,34 | 1,16% | 64.705,00 |
| 29.09.2025 | 38,60 | 38,66 | 37,87 | 37,90 | -1,53% | 68.593,00 |
| 26.09.2025 | 38,41 | 38,54 | 38,07 | 38,49 | 0,57% | 63.090,00 |
| 25.09.2025 | 38,23 | 38,50 | 38,11 | 38,27 | -0,91% | 64.484,00 |
| 24.09.2025 | 38,93 | 39,21 | 38,23 | 38,62 | -0,54% | 79.451,00 |
| 23.09.2025 | 38,84 | 39,13 | 38,64 | 38,83 | 0,05% | 69.264,00 |
| 22.09.2025 | 38,16 | 38,95 | 38,06 | 38,81 | 0,81% | 67.976,00 |
| 19.09.2025 | 39,53 | 39,57 | 38,37 | 38,50 | -2,14% | 218.862,00 |
| 18.09.2025 | 37,88 | 39,41 | 37,88 | 39,34 | 2,77% | 93.009,00 |
| 17.09.2025 | 38,49 | 39,91 | 38,21 | 38,28 | -0,55% | 123.748,00 |
| 16.09.2025 | 38,75 | 38,95 | 37,99 | 38,49 | -0,41% | 90.528,00 |
| 15.09.2025 | 38,79 | 38,93 | 38,55 | 38,65 | 0,13% | 75.472,00 |
| 12.09.2025 | 38,76 | 39,41 | 38,44 | 38,60 | -2,28% | 70.418,00 |
| 11.09.2025 | 39,09 | 39,56 | 38,49 | 39,50 | 2,92% | 106.816,00 |
| 10.09.2025 | 38,40 | 38,44 | 37,93 | 38,38 | 0,95% | 66.947,00 |
| 09.09.2025 | 38,43 | 38,69 | 37,95 | 38,02 | -2,19% | 73.568,00 |
| 08.09.2025 | 38,96 | 39,19 | 38,57 | 38,87 | -0,03% | 66.248,00 |
| 05.09.2025 | 39,32 | 39,61 | 38,49 | 38,88 | -0,13% | 72.716,00 |
| 04.09.2025 | 38,16 | 38,95 | 37,98 | 38,93 | 2,88% | 76.043,00 |
| 03.09.2025 | 37,80 | 37,91 | 37,29 | 37,84 | -0,58% | 90.345,00 |
| 02.09.2025 | 37,83 | 38,46 | 37,49 | 38,06 | -0,83% | 91.453,00 |
| 29.08.2025 | 38,98 | 38,98 | 38,09 | 38,38 | -0,70% | 73.945,00 |
| 28.08.2025 | 38,71 | 39,10 | 38,33 | 38,65 | -0,41% | 87.197,00 |
| 27.08.2025 | 38,69 | 39,21 | 38,43 | 38,81 | 0,34% | 68.921,00 |
| 26.08.2025 | 38,36 | 39,12 | 38,36 | 38,68 | 0,57% | 93.199,00 |
| 25.08.2025 | 38,38 | 38,97 | 38,24 | 38,46 | -0,34% | 76.598,00 |
| 22.08.2025 | 36,79 | 38,72 | 36,79 | 38,59 | 4,64% | 150.020,00 |
| 21.08.2025 | 36,45 | 36,93 | 36,42 | 36,88 | 0,71% | 84.606,00 |
| 20.08.2025 | 37,35 | 37,43 | 36,42 | 36,62 | -1,19% | 84.198,00 |
| 19.08.2025 | 36,87 | 37,49 | 36,84 | 37,06 | 1,04% | 119.673,00 |
| 18.08.2025 | 36,77 | 37,14 | 36,46 | 36,68 | -1,34% | 101.333,00 |
| 15.08.2025 | 37,27 | 37,34 | 36,82 | 37,18 | -0,16% | 241.999,00 |
| 14.08.2025 | 37,26 | 37,60 | 37,00 | 37,24 | -1,66% | 82.558,00 |
| 13.08.2025 | 37,55 | 38,04 | 37,40 | 37,87 | 1,15% | 110.829,00 |
| 12.08.2025 | 36,25 | 37,51 | 36,08 | 37,44 | 4,09% | 133.761,00 |
| 11.08.2025 | 35,77 | 35,97 | 34,68 | 35,97 | 0,28% | 149.226,00 |
| 08.08.2025 | 35,53 | 36,16 | 35,52 | 35,87 | 1,36% | 83.681,00 |
| 07.08.2025 | 36,12 | 36,12 | 35,24 | 35,39 | -0,87% | 61.245,00 |
| 06.08.2025 | 35,82 | 35,92 | 35,16 | 35,70 | -1,22% | 100.989,00 |
| 05.08.2025 | 35,88 | 36,19 | 35,22 | 36,14 | 0,87% | 91.243,00 |
| 04.08.2025 | 35,31 | 35,89 | 35,17 | 35,83 | 1,47% | 112.829,00 |
| 01.08.2025 | 35,24 | 35,56 | 35,01 | 35,31 | -2,19% | 117.935,00 |
| 31.07.2025 | 36,13 | 36,20 | 35,04 | 36,10 | -0,88% | 106.588,00 |
| 30.07.2025 | 36,20 | 37,01 | 36,04 | 36,42 | 0,61% | 110.455,00 |
| 29.07.2025 | 36,57 | 36,63 | 35,92 | 36,20 | -0,36% | 82.679,00 |
| 28.07.2025 | 36,67 | 36,88 | 35,99 | 36,33 | -0,66% | 112.807,00 |
| 25.07.2025 | 35,74 | 36,85 | 35,60 | 36,57 | 2,21% | 133.301,00 |
| 24.07.2025 | 37,29 | 37,31 | 35,75 | 35,78 | -4,71% | 134.393,00 |
| 23.07.2025 | 37,77 | 37,96 | 37,06 | 37,55 | 1,68% | 177.530,00 |
| 22.07.2025 | 36,98 | 37,86 | 36,72 | 36,93 | -0,43% | 194.718,00 |
| 21.07.2025 | 36,56 | 38,07 | 36,49 | 37,09 | 2,40% | 278.092,00 |
| 18.07.2025 | 36,24 | 36,90 | 35,37 | 36,22 | 0,39% | 294.897,00 |
| 17.07.2025 | 39,96 | 41,64 | 35,76 | 36,08 | -6,33% | 509.631,00 |
| 16.07.2025 | 38,81 | 39,00 | 38,02 | 38,52 | -0,18% | 140.461,00 |
| 15.07.2025 | 39,55 | 39,59 | 38,52 | 38,59 | -2,16% | 95.254,00 |
| 14.07.2025 | 39,53 | 39,59 | 38,77 | 39,44 | -0,40% | 102.797,00 |
| 11.07.2025 | 39,36 | 39,65 | 38,97 | 39,60 | -0,18% | 103.418,00 |
| 10.07.2025 | 38,79 | 40,03 | 38,79 | 39,67 | 2,01% | 123.414,00 |
| 09.07.2025 | 38,77 | 38,91 | 38,25 | 38,89 | 0,83% | 109.249,00 |
| 08.07.2025 | 38,58 | 39,17 | 38,38 | 38,57 | 0,26% | 148.177,00 |
| 07.07.2025 | 38,90 | 39,25 | 38,38 | 38,47 | -1,94% | 113.056,00 |
| 03.07.2025 | 38,99 | 39,26 | 38,61 | 39,23 | 0,51% | 72.762,00 |
| 02.07.2025 | 37,68 | 39,08 | 37,62 | 39,03 | 2,79% | 146.464,00 |
| 01.07.2025 | 37,02 | 38,61 | 37,02 | 37,97 | 2,04% | 108.530,00 |
| 30.06.2025 | 37,98 | 37,98 | 36,92 | 37,21 | -1,43% | 146.252,00 |
| 27.06.2025 | 37,03 | 37,80 | 36,77 | 37,75 | 1,94% | 177.309,00 |
| 26.06.2025 | 36,22 | 37,03 | 36,05 | 37,03 | 2,55% | 77.765,00 |
| 25.06.2025 | 36,55 | 36,62 | 36,00 | 36,11 | -1,10% | 92.681,00 |
| 24.06.2025 | 36,13 | 36,90 | 36,03 | 36,51 | 1,33% | 87.134,00 |
| 23.06.2025 | 35,15 | 36,03 | 35,02 | 36,03 | 2,91% | 183.648,00 |
| 20.06.2025 | 35,41 | 35,41 | 34,52 | 35,01 | 0,43% | 456.566,00 |
| 18.06.2025 | 34,92 | 35,53 | 34,81 | 34,86 | -0,37% | 106.750,00 |
| 17.06.2025 | 34,38 | 35,23 | 34,38 | 34,99 | 0,84% | 103.276,00 |
| 16.06.2025 | 34,75 | 34,90 | 34,45 | 34,70 | 0,14% | 83.608,00 |
| 13.06.2025 | 35,27 | 35,58 | 34,30 | 34,65 | -1,17% | 123.815,00 |
| 12.06.2025 | 35,49 | 35,79 | 34,84 | 35,06 | -1,41% | 96.129,00 |
| 11.06.2025 | 36,09 | 36,26 | 35,43 | 35,56 | -1,25% | 114.848,00 |
| 10.06.2025 | 36,45 | 36,45 | 35,94 | 36,01 | -0,83% | 86.023,00 |
| 09.06.2025 | 36,02 | 36,54 | 35,71 | 36,31 | 1,14% | 90.363,00 |
| 06.06.2025 | 36,03 | 36,19 | 35,62 | 35,90 | 0,96% | 94.073,00 |
| 05.06.2025 | 35,44 | 35,74 | 35,11 | 35,56 | -0,22% | 94.101,00 |
| 04.06.2025 | 35,79 | 35,96 | 35,45 | 35,64 | -0,86% | 107.399,00 |
| 03.06.2025 | 35,27 | 35,95 | 34,84 | 35,95 | 2,22% | 158.940,00 |
| 02.06.2025 | 34,78 | 35,49 | 34,63 | 35,17 | 0,43% | 154.638,00 |
| 30.05.2025 | 35,17 | 35,30 | 34,84 | 35,02 | -0,99% | 124.347,00 |
| 29.05.2025 | 35,45 | 35,59 | 35,04 | 35,37 | -0,03% | 138.945,00 |
| 28.05.2025 | 36,32 | 36,64 | 35,27 | 35,38 | -3,28% | 140.484,00 |
| 27.05.2025 | 35,75 | 36,61 | 35,41 | 36,58 | 2,58% | 130.306,00 |
| 23.05.2025 | 35,11 | 35,73 | 34,79 | 35,66 | 0,11% | 97.289,00 |
| 22.05.2025 | 35,92 | 36,06 | 35,57 | 35,62 | -0,95% | 90.372,00 |
| 21.05.2025 | 36,19 | 36,51 | 35,86 | 35,96 | -1,88% | 88.403,00 |