Insteel Industries
[WKN: 879065 | ISIN: US45774W1080]
Aktienkurse
26,620$ 1,02%
Echtzeit-Aktienkurs Insteel Industries
Bid: Ask:

Aktienkurse zur Insteel Industries Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 26,20 26,71 25,98 26,62 1,02% 88.164,00
01.04.2025 26,09 26,52 25,98 26,35 0,19% 82.155,00
31.03.2025 25,96 26,51 25,69 26,30 -0,15% 163.795,00
28.03.2025 27,22 27,34 26,29 26,34 -4,53% 113.537,00
27.03.2025 27,79 27,95 27,39 27,59 -0,68% 94.894,00
26.03.2025 28,02 28,16 27,70 27,78 -0,75% 86.835,00
25.03.2025 28,26 28,68 27,88 27,99 -0,99% 174.333,00
24.03.2025 27,38 28,39 27,38 28,27 3,63% 166.499,00
21.03.2025 27,31 27,31 26,57 27,28 -0,84% 604.142,00
20.03.2025 27,52 28,14 27,50 27,51 -1,64% 103.352,00
19.03.2025 27,58 28,09 27,24 27,97 1,78% 147.259,00
18.03.2025 27,19 28,07 27,19 27,48 0,04% 223.144,00
17.03.2025 26,81 27,60 26,81 27,47 1,63% 165.644,00
14.03.2025 26,25 27,04 25,92 27,03 3,09% 141.858,00
13.03.2025 26,49 26,63 26,05 26,22 -1,21% 120.242,00
12.03.2025 26,82 27,10 26,53 26,54 -1,74% 122.100,00
11.03.2025 27,70 27,93 26,99 27,01 -2,39% 180.055,00
10.03.2025 27,39 27,83 27,33 27,67 0,29% 143.654,00
07.03.2025 27,23 27,90 27,12 27,59 1,43% 157.685,00
06.03.2025 26,18 27,46 26,09 27,20 2,68% 162.537,00
05.03.2025 26,39 26,80 26,05 26,49 1,11% 165.245,00
04.03.2025 26,46 26,95 26,07 26,20 -2,89% 188.319,00
03.03.2025 28,40 28,64 26,98 26,98 -4,12% 166.454,00
28.02.2025 28,00 28,28 27,23 28,14 0,64% 308.471,00
27.02.2025 28,39 28,39 27,43 27,96 -1,86% 230.396,00
26.02.2025 29,14 29,31 28,36 28,49 -1,42% 115.920,00
25.02.2025 29,02 29,53 28,83 28,90 0,31% 97.546,00
24.02.2025 28,98 29,32 28,78 28,81 -1,23% 113.939,00
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