33,730$
0,39%
Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 33,39 | 33,77 | 33,06 | 33,73 | 0,39% | 99.194,00 |
| 06.04.2026 | 33,60 | 33,92 | 32,89 | 33,60 | -0,62% | 83.404,00 |
| 02.04.2026 | 33,59 | 33,96 | 33,06 | 33,81 | -1,02% | 73.356,00 |
| 01.04.2026 | 33,87 | 34,68 | 33,74 | 34,16 | 1,64% | 82.248,00 |
| 31.03.2026 | 33,18 | 34,01 | 32,55 | 33,61 | 2,50% | 127.813,00 |
| 30.03.2026 | 33,35 | 33,35 | 32,55 | 32,79 | -0,61% | 124.490,00 |
| 27.03.2026 | 33,15 | 33,52 | 32,84 | 32,99 | -1,43% | 105.678,00 |
| 26.03.2026 | 33,96 | 34,12 | 33,25 | 33,47 | -1,15% | 97.802,00 |
| 25.03.2026 | 33,70 | 33,98 | 33,06 | 33,86 | 1,62% | 80.134,00 |
| 24.03.2026 | 32,09 | 33,57 | 31,82 | 33,32 | 3,00% | 120.923,00 |
| 23.03.2026 | 31,36 | 32,73 | 31,34 | 32,35 | 5,68% | 178.540,00 |
| 20.03.2026 | 31,44 | 31,64 | 30,07 | 30,61 | -1,92% | 1.132.744,00 |
| 19.03.2026 | 31,17 | 31,62 | 30,51 | 31,21 | -1,86% | 206.190,00 |
| 18.03.2026 | 31,89 | 32,30 | 31,51 | 31,80 | -1,40% | 218.843,00 |
| 17.03.2026 | 32,12 | 32,41 | 31,64 | 32,25 | 1,10% | 143.787,00 |
| 16.03.2026 | 31,97 | 32,02 | 31,58 | 31,90 | 1,17% | 114.739,00 |
| 13.03.2026 | 32,02 | 32,02 | 31,13 | 31,53 | -0,66% | 130.651,00 |
| 12.03.2026 | 32,19 | 32,63 | 31,48 | 31,74 | -3,20% | 151.812,00 |
| 11.03.2026 | 32,74 | 33,50 | 32,64 | 32,79 | -1,00% | 136.688,00 |
| 10.03.2026 | 33,01 | 33,62 | 32,66 | 33,12 | -0,39% | 137.697,00 |
| 09.03.2026 | 32,52 | 33,45 | 32,34 | 33,25 | -2,35% | 106.642,00 |
| 06.03.2026 | 34,51 | 34,51 | 33,41 | 34,05 | -2,55% | 90.618,00 |
| 05.03.2026 | 35,45 | 36,30 | 34,44 | 34,94 | -3,56% | 69.626,00 |
| 04.03.2026 | 35,93 | 36,30 | 35,36 | 36,23 | 1,12% | 68.403,00 |
| 03.03.2026 | 35,56 | 35,94 | 34,57 | 35,83 | -2,00% | 76.233,00 |
| 02.03.2026 | 36,54 | 36,97 | 35,74 | 36,56 | -1,93% | 116.066,00 |
| 27.02.2026 | 37,52 | 37,52 | 36,81 | 37,28 | -2,18% | 90.450,00 |
| 26.02.2026 | 38,12 | 38,45 | 37,55 | 38,11 | 0,74% | 89.166,00 |
| 25.02.2026 | 37,09 | 37,89 | 36,77 | 37,83 | 1,29% | 96.620,00 |
| 24.02.2026 | 36,76 | 37,58 | 36,50 | 37,35 | -1,92% | 121.482,00 |
| 20.02.2026 | 37,56 | 38,35 | 37,25 | 38,08 | 1,90% | 145.398,00 |
| 19.02.2026 | 36,98 | 37,75 | 36,58 | 37,37 | 0,84% | 145.802,00 |
| 18.02.2026 | 37,07 | 37,68 | 36,80 | 37,06 | -0,67% | 76.091,00 |
| 17.02.2026 | 37,09 | 37,57 | 36,70 | 37,31 | -0,72% | 86.655,00 |
| 13.02.2026 | 36,72 | 37,72 | 36,54 | 37,58 | 2,09% | 93.073,00 |
| 12.02.2026 | 37,14 | 37,60 | 36,45 | 36,81 | -0,89% | 116.523,00 |
| 11.02.2026 | 37,46 | 37,49 | 36,62 | 37,14 | 0,38% | 96.247,00 |
| 10.02.2026 | 37,45 | 37,54 | 36,87 | 37,00 | -0,80% | 129.194,00 |
| 09.02.2026 | 36,58 | 37,45 | 36,52 | 37,30 | 1,88% | 94.564,00 |
| 06.02.2026 | 36,18 | 37,01 | 36,18 | 36,61 | 1,33% | 121.684,00 |
| 05.02.2026 | 36,00 | 36,28 | 35,53 | 36,13 | 0,19% | 131.596,00 |
| 04.02.2026 | 35,50 | 36,26 | 35,22 | 36,06 | 2,62% | 179.900,00 |
| 03.02.2026 | 34,66 | 35,36 | 34,31 | 35,14 | 2,06% | 168.246,00 |
| 02.02.2026 | 33,01 | 34,49 | 33,01 | 34,43 | 3,89% | 131.778,00 |
| 30.01.2026 | 32,81 | 33,48 | 32,65 | 33,14 | 0,79% | 226.846,00 |
| 29.01.2026 | 32,55 | 32,95 | 32,30 | 32,88 | 2,49% | 119.596,00 |
| 28.01.2026 | 32,21 | 32,57 | 31,80 | 32,08 | -0,77% | 120.796,00 |
| 27.01.2026 | 32,66 | 32,89 | 32,24 | 32,33 | -1,46% | 86.558,00 |
| 26.01.2026 | 33,45 | 33,45 | 31,94 | 32,81 | -3,67% | 141.099,00 |
| 22.01.2026 | 33,48 | 34,36 | 33,10 | 34,06 | 2,75% | 165.783,00 |
| 21.01.2026 | 33,89 | 34,20 | 32,64 | 33,15 | -2,07% | 177.600,00 |
| 20.01.2026 | 33,75 | 34,34 | 33,00 | 33,85 | -1,43% | 351.850,00 |
| 16.01.2026 | 32,35 | 34,46 | 32,35 | 34,34 | 6,65% | 437.080,00 |
| 15.01.2026 | 33,03 | 33,45 | 30,49 | 32,20 | -4,45% | 372.586,00 |
| 14.01.2026 | 33,55 | 34,29 | 33,39 | 33,70 | 0,48% | 169.109,00 |
| 13.01.2026 | 33,77 | 33,86 | 33,39 | 33,54 | -0,30% | 94.505,00 |
| 12.01.2026 | 32,97 | 33,84 | 32,91 | 33,64 | 1,48% | 97.884,00 |
| 09.01.2026 | 33,29 | 33,56 | 32,70 | 33,15 | 0,79% | 96.240,00 |
| 08.01.2026 | 31,96 | 33,02 | 31,73 | 32,89 | 3,04% | 114.544,00 |
| 07.01.2026 | 32,80 | 32,80 | 31,71 | 31,92 | -2,30% | 100.723,00 |
| 06.01.2026 | 33,24 | 33,33 | 31,91 | 32,67 | 0,37% | 134.699,00 |
| 05.01.2026 | 32,96 | 33,29 | 32,40 | 32,55 | 0,43% | 119.244,00 |
| 02.01.2026 | 31,84 | 32,43 | 31,67 | 32,41 | 2,34% | 102.975,00 |
| 31.12.2025 | 32,26 | 32,29 | 31,53 | 31,67 | -1,89% | 99.434,00 |
| 30.12.2025 | 32,24 | 32,41 | 32,12 | 32,28 | 0,25% | 102.696,00 |
| 29.12.2025 | 32,41 | 32,48 | 31,93 | 32,20 | -0,80% | 75.041,00 |
| 26.12.2025 | 32,17 | 32,63 | 32,16 | 32,46 | 0,65% | 70.518,00 |
| 24.12.2025 | 32,00 | 32,64 | 31,92 | 32,25 | 0,62% | 49.121,00 |
| 23.12.2025 | 31,47 | 32,22 | 31,01 | 32,05 | 1,17% | 115.226,00 |
| 22.12.2025 | 31,95 | 31,95 | 31,52 | 31,68 | -0,09% | 104.650,00 |
| 19.12.2025 | 32,62 | 32,73 | 31,53 | 31,71 | -3,76% | 641.128,00 |
| 18.12.2025 | 32,96 | 33,95 | 32,93 | 32,95 | -0,54% | 139.134,00 |
| 17.12.2025 | 33,00 | 33,74 | 32,86 | 33,13 | -0,57% | 129.594,00 |
| 16.12.2025 | 32,93 | 33,39 | 31,89 | 33,32 | 1,59% | 139.475,00 |
| 15.12.2025 | 32,92 | 33,01 | 32,64 | 32,80 | 0,06% | 127.966,00 |
| 12.12.2025 | 33,41 | 33,68 | 32,66 | 32,78 | -1,32% | 94.648,00 |
| 11.12.2025 | 32,78 | 33,28 | 32,53 | 33,22 | 2,18% | 117.385,00 |
| 10.12.2025 | 32,31 | 32,97 | 31,93 | 32,51 | 1,40% | 190.235,00 |
| 09.12.2025 | 31,60 | 32,21 | 31,34 | 32,06 | 2,07% | 108.160,00 |
| 08.12.2025 | 31,72 | 32,24 | 31,41 | 31,41 | -0,82% | 114.914,00 |
| 05.12.2025 | 31,16 | 31,69 | 31,16 | 31,67 | 0,83% | 73.183,00 |
| 04.12.2025 | 31,37 | 31,67 | 31,23 | 31,41 | -0,03% | 110.132,00 |
| 03.12.2025 | 30,63 | 31,60 | 30,63 | 31,42 | 2,98% | 106.675,00 |
| 02.12.2025 | 30,39 | 30,64 | 30,19 | 30,51 | 0,30% | 86.664,00 |
| 01.12.2025 | 30,36 | 30,59 | 30,24 | 30,42 | -0,52% | 129.496,00 |
| 28.11.2025 | 30,85 | 30,85 | 30,26 | 30,58 | -3,41% | 71.047,00 |
| 26.11.2025 | 31,40 | 32,14 | 31,40 | 31,66 | 0,19% | 199.208,00 |
| 25.11.2025 | 31,60 | 31,91 | 31,03 | 31,60 | 2,63% | 115.024,00 |
| 24.11.2025 | 30,46 | 30,88 | 30,00 | 30,79 | 2,36% | 122.922,00 |
| 20.11.2025 | 30,49 | 30,82 | 30,02 | 30,08 | -1,18% | 93.466,00 |
| 19.11.2025 | 30,58 | 30,79 | 30,33 | 30,44 | -0,62% | 81.983,00 |
| 18.11.2025 | 30,45 | 30,81 | 30,11 | 30,63 | 0,82% | 107.887,00 |
| 17.11.2025 | 31,76 | 31,86 | 30,20 | 30,38 | -5,89% | 129.067,00 |
| 13.11.2025 | 32,15 | 32,50 | 32,00 | 32,28 | -0,25% | 104.822,00 |
| 12.11.2025 | 32,14 | 32,87 | 32,13 | 32,36 | 1,63% | 141.986,00 |
| 11.11.2025 | 31,58 | 31,93 | 31,49 | 31,84 | 0,44% | 87.583,00 |
| 10.11.2025 | 31,33 | 31,79 | 31,09 | 31,70 | 1,21% | 82.646,00 |
| 07.11.2025 | 31,34 | 31,55 | 31,00 | 31,32 | 0,16% | 76.158,00 |
| 06.11.2025 | 32,02 | 32,09 | 31,07 | 31,27 | -2,31% | 111.927,00 |
| 05.11.2025 | 31,67 | 32,07 | 31,34 | 32,01 | 2,11% | 98.899,00 |