27,820$
-1,52%
Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 27,97 | 28,45 | 27,52 | 27,82 | -1,52% | 280.285,00 |
| 09.06.2026 | 28,37 | 28,74 | 27,39 | 28,25 | 1,00% | 307.986,00 |
| 08.06.2026 | 28,38 | 28,41 | 27,80 | 27,97 | -1,65% | 361.049,00 |
| 05.06.2026 | 28,93 | 29,08 | 28,44 | 28,44 | -1,18% | 178.238,00 |
| 04.06.2026 | 28,65 | 28,79 | 28,40 | 28,78 | 1,91% | 185.570,00 |
| 03.06.2026 | 28,15 | 28,49 | 28,05 | 28,24 | 0,32% | 184.963,00 |
| 02.06.2026 | 27,43 | 28,31 | 27,43 | 28,15 | 2,51% | 146.057,00 |
| 01.06.2026 | 27,31 | 27,54 | 26,76 | 27,46 | -0,11% | 220.542,00 |
| 29.05.2026 | 27,68 | 27,96 | 26,91 | 27,49 | -0,33% | 648.695,00 |
| 28.05.2026 | 27,43 | 27,84 | 27,35 | 27,58 | -0,47% | 186.608,00 |
| 27.05.2026 | 27,49 | 28,00 | 27,40 | 27,71 | 0,98% | 113.612,00 |
| 26.05.2026 | 26,81 | 27,71 | 26,80 | 27,44 | 3,24% | 181.238,00 |
| 22.05.2026 | 26,21 | 26,59 | 25,83 | 26,58 | 1,41% | 171.170,00 |
| 21.05.2026 | 25,59 | 26,23 | 25,42 | 26,21 | 1,35% | 172.191,00 |
| 20.05.2026 | 24,63 | 25,87 | 24,51 | 25,86 | 5,64% | 203.386,00 |
| 19.05.2026 | 25,30 | 25,44 | 24,48 | 24,48 | -4,26% | 162.667,00 |
| 18.05.2026 | 25,50 | 26,14 | 25,50 | 25,57 | -0,47% | 217.730,00 |
| 15.05.2026 | 26,56 | 26,82 | 25,52 | 25,69 | -3,96% | 176.195,00 |
| 14.05.2026 | 26,93 | 27,31 | 26,55 | 26,75 | 0,60% | 131.798,00 |
| 13.05.2026 | 26,31 | 26,60 | 25,91 | 26,59 | 1,26% | 151.630,00 |
| 12.05.2026 | 26,73 | 26,79 | 25,88 | 26,26 | -2,74% | 156.546,00 |
| 11.05.2026 | 26,97 | 27,25 | 26,73 | 27,00 | 0,11% | 191.973,00 |
| 08.05.2026 | 27,34 | 27,45 | 26,83 | 26,97 | -0,55% | 158.435,00 |
| 07.05.2026 | 26,78 | 27,53 | 26,66 | 27,12 | 1,54% | 266.497,00 |
| 06.05.2026 | 26,71 | 27,16 | 26,53 | 26,71 | 0,83% | 147.468,00 |
| 05.05.2026 | 25,88 | 26,95 | 25,77 | 26,49 | 2,95% | 217.970,00 |
| 04.05.2026 | 26,07 | 26,60 | 25,48 | 25,73 | -2,54% | 221.024,00 |
| 01.05.2026 | 26,18 | 26,40 | 25,65 | 26,40 | 0,84% | 346.055,00 |
| 30.04.2026 | 25,58 | 26,46 | 25,48 | 26,18 | 2,07% | 265.889,00 |
| 29.04.2026 | 25,04 | 25,86 | 25,04 | 25,65 | 1,34% | 296.100,00 |
| 28.04.2026 | 25,61 | 25,75 | 25,02 | 25,31 | -1,29% | 205.760,00 |
| 27.04.2026 | 25,34 | 26,21 | 25,32 | 25,64 | 1,58% | 215.350,00 |
| 24.04.2026 | 25,68 | 26,15 | 24,83 | 25,24 | -1,87% | 292.342,00 |
| 23.04.2026 | 25,15 | 25,86 | 25,15 | 25,72 | 2,80% | 299.872,00 |
| 22.04.2026 | 24,72 | 25,41 | 24,67 | 25,02 | 1,25% | 271.904,00 |
| 21.04.2026 | 25,73 | 26,11 | 24,35 | 24,71 | -0,96% | 535.263,00 |
| 20.04.2026 | 25,90 | 26,47 | 24,66 | 24,95 | -4,84% | 748.875,00 |
| 17.04.2026 | 29,16 | 29,63 | 26,16 | 26,22 | -8,03% | 774.023,00 |
| 16.04.2026 | 30,00 | 31,69 | 28,51 | 28,51 | -22,10% | 828.247,00 |
| 15.04.2026 | 37,33 | 37,49 | 36,54 | 36,60 | -2,63% | 148.901,00 |
| 14.04.2026 | 37,22 | 37,87 | 37,11 | 37,59 | 0,99% | 164.798,00 |
| 13.04.2026 | 36,44 | 37,26 | 35,96 | 37,22 | 2,17% | 108.955,00 |
| 10.04.2026 | 36,30 | 36,77 | 35,81 | 36,43 | 1,00% | 87.450,00 |
| 09.04.2026 | 35,23 | 36,15 | 35,23 | 36,07 | 1,92% | 86.473,00 |
| 08.04.2026 | 35,00 | 35,53 | 34,81 | 35,39 | 4,92% | 124.993,00 |
| 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 | 1,69% | 121.482,00 |
| 23.02.2026 | 37,80 | 38,08 | 36,67 | 36,73 | -3,55% | 111.709,00 |
| 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 |