29,290$
-0,64%
Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 29,35 | 29,73 | 29,07 | 29,29 | -0,64% | 129.671,00 |
| 25.09.2026 | 29,23 | 29,81 | 29,16 | 29,48 | 1,20% | 120.327,00 |
| 24.09.2026 | 29,49 | 29,54 | 28,84 | 29,13 | -1,35% | 140.384,00 |
| 23.09.2026 | 29,91 | 30,04 | 29,47 | 29,53 | -1,86% | 110.398,00 |
| 22.09.2026 | 30,29 | 30,62 | 29,90 | 30,09 | 0,87% | 114.309,00 |
| 21.09.2026 | 30,06 | 30,22 | 29,66 | 29,83 | 0,57% | 131.612,00 |
| 18.09.2026 | 29,94 | 29,94 | 29,32 | 29,66 | -1,40% | 262.533,00 |
| 17.09.2026 | 30,59 | 30,59 | 30,04 | 30,08 | -0,56% | 119.901,00 |
| 16.09.2026 | 30,19 | 30,90 | 30,12 | 30,25 | 0,83% | 137.328,00 |
| 15.09.2026 | 29,62 | 30,04 | 29,58 | 30,00 | 0,94% | 127.809,00 |
| 14.09.2026 | 30,17 | 30,54 | 29,67 | 29,72 | -2,91% | 127.450,00 |
| 11.09.2026 | 30,88 | 30,94 | 30,42 | 30,61 | 0,53% | 78.253,00 |
| 10.09.2026 | 30,64 | 30,64 | 30,02 | 30,45 | -0,88% | 97.723,00 |
| 09.09.2026 | 30,65 | 30,96 | 30,39 | 30,72 | 0,20% | 107.823,00 |
| 08.09.2026 | 31,17 | 31,35 | 30,65 | 30,66 | -1,92% | 128.692,00 |
| 04.09.2026 | 31,02 | 31,35 | 30,81 | 31,26 | 0,68% | 82.840,00 |
| 03.09.2026 | 30,75 | 31,11 | 30,01 | 31,05 | 2,34% | 146.430,00 |
| 02.09.2026 | 30,24 | 30,79 | 30,09 | 30,34 | 0,90% | 123.202,00 |
| 01.09.2026 | 29,71 | 30,08 | 29,56 | 30,07 | -0,10% | 162.728,00 |
| 31.08.2026 | 30,47 | 30,55 | 30,06 | 30,10 | -1,28% | 119.652,00 |
| 28.08.2026 | 30,86 | 31,09 | 30,10 | 30,49 | -0,49% | 156.393,00 |
| 27.08.2026 | 30,29 | 30,82 | 30,03 | 30,64 | 0,43% | 180.579,00 |
| 26.08.2026 | 30,55 | 30,67 | 30,34 | 30,51 | 0,26% | 104.763,00 |
| 25.08.2026 | 30,24 | 30,46 | 29,69 | 30,43 | 0,63% | 130.110,00 |
| 24.08.2026 | 31,05 | 31,20 | 30,09 | 30,24 | -2,20% | 136.568,00 |
| 21.08.2026 | 30,81 | 31,03 | 30,33 | 30,92 | 1,84% | 261.230,00 |
| 20.08.2026 | 30,77 | 31,08 | 30,31 | 30,36 | -2,72% | 158.427,00 |
| 19.08.2026 | 32,44 | 32,46 | 31,19 | 31,21 | -2,56% | 199.881,00 |
| 18.08.2026 | 32,91 | 32,91 | 31,90 | 32,03 | -2,41% | 136.227,00 |
| 17.08.2026 | 32,47 | 32,89 | 32,33 | 32,82 | 0,61% | 102.010,00 |
| 14.08.2026 | 32,58 | 32,96 | 32,55 | 32,62 | -0,43% | 111.924,00 |
| 13.08.2026 | 33,13 | 33,13 | 32,32 | 32,76 | -0,18% | 120.442,00 |
| 12.08.2026 | 33,01 | 33,12 | 32,17 | 32,82 | 0,34% | 148.563,00 |
| 11.08.2026 | 32,66 | 33,13 | 32,64 | 32,71 | 1,14% | 152.214,00 |
| 10.08.2026 | 32,29 | 32,42 | 31,86 | 32,34 | 0,15% | 137.121,00 |
| 07.08.2026 | 32,30 | 32,79 | 32,24 | 32,29 | -0,12% | 102.681,00 |
| 06.08.2026 | 32,62 | 32,93 | 32,33 | 32,33 | -1,49% | 129.963,00 |
| 05.08.2026 | 33,19 | 33,32 | 32,57 | 32,82 | -0,36% | 182.892,00 |
| 04.08.2026 | 31,38 | 33,20 | 31,28 | 32,94 | 5,92% | 327.329,00 |
| 03.08.2026 | 30,73 | 31,32 | 30,70 | 31,10 | 1,47% | 312.139,00 |
| 31.07.2026 | 30,88 | 31,10 | 30,38 | 30,65 | 0,10% | 563.688,00 |
| 30.07.2026 | 30,98 | 31,18 | 30,52 | 30,62 | 0,20% | 238.895,00 |
| 29.07.2026 | 32,39 | 32,39 | 30,47 | 30,56 | -6,29% | 339.720,00 |
| 28.07.2026 | 32,34 | 32,79 | 31,91 | 32,61 | 1,15% | 290.632,00 |
| 27.07.2026 | 33,10 | 33,57 | 32,01 | 32,24 | -1,35% | 292.222,00 |
| 24.07.2026 | 32,30 | 32,75 | 31,78 | 32,68 | 1,08% | 245.624,00 |
| 23.07.2026 | 31,26 | 32,59 | 31,13 | 32,33 | 1,99% | 313.601,00 |
| 22.07.2026 | 31,39 | 31,95 | 31,16 | 31,70 | 0,86% | 283.316,00 |
| 21.07.2026 | 32,20 | 32,58 | 31,30 | 31,43 | -1,32% | 406.145,00 |
| 20.07.2026 | 30,90 | 31,94 | 30,78 | 31,85 | 2,74% | 349.435,00 |
| 17.07.2026 | 31,25 | 31,78 | 29,79 | 31,00 | 3,26% | 529.463,00 |
| 16.07.2026 | 31,50 | 32,10 | 29,95 | 30,02 | 1,28% | 418.207,00 |
| 15.07.2026 | 29,56 | 29,93 | 29,28 | 29,64 | -0,10% | 264.477,00 |
| 14.07.2026 | 29,09 | 29,71 | 28,94 | 29,67 | 3,16% | 214.251,00 |
| 13.07.2026 | 29,19 | 29,45 | 28,54 | 28,76 | -1,74% | 210.752,00 |
| 10.07.2026 | 29,40 | 29,91 | 29,24 | 29,27 | -0,24% | 152.081,00 |
| 09.07.2026 | 29,26 | 29,56 | 28,96 | 29,34 | 1,24% | 228.293,00 |
| 08.07.2026 | 28,99 | 29,19 | 28,61 | 28,98 | -0,69% | 316.287,00 |
| 07.07.2026 | 29,48 | 29,52 | 28,89 | 29,18 | -1,62% | 206.891,00 |
| 06.07.2026 | 29,89 | 30,15 | 29,33 | 29,66 | -0,87% | 131.848,00 |
| 02.07.2026 | 30,35 | 30,66 | 29,50 | 29,92 | -1,38% | 221.396,00 |
| 01.07.2026 | 30,09 | 30,60 | 29,79 | 30,34 | 0,46% | 202.716,00 |
| 30.06.2026 | 30,12 | 30,25 | 29,55 | 30,20 | -0,07% | 404.336,00 |
| 29.06.2026 | 30,16 | 30,50 | 29,85 | 30,22 | -1,02% | 247.054,00 |
| 26.06.2026 | 30,68 | 30,99 | 30,28 | 30,53 | -1,52% | 810.856,00 |
| 25.06.2026 | 30,00 | 31,04 | 29,88 | 31,00 | 3,40% | 263.009,00 |
| 24.06.2026 | 28,83 | 30,00 | 28,83 | 29,98 | 4,10% | 271.505,00 |
| 23.06.2026 | 29,33 | 29,39 | 28,68 | 28,80 | -2,51% | 219.125,00 |
| 22.06.2026 | 29,23 | 29,71 | 29,00 | 29,54 | 1,55% | 342.374,00 |
| 18.06.2026 | 29,08 | 29,89 | 28,73 | 29,09 | 1,54% | 3.629.595,00 |
| 17.06.2026 | 28,86 | 29,37 | 28,45 | 28,65 | 0,21% | 455.410,00 |
| 16.06.2026 | 29,51 | 29,88 | 28,56 | 28,59 | -2,06% | 441.040,00 |
| 15.06.2026 | 29,20 | 29,47 | 28,38 | 29,19 | 1,04% | 316.790,00 |
| 12.06.2026 | 28,87 | 29,03 | 28,40 | 28,89 | -0,03% | 274.080,00 |
| 11.06.2026 | 27,99 | 28,90 | 27,54 | 28,90 | 3,88% | 311.951,00 |
| 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 |