23,600$
0,08%
Echtzeit-Aktienkurs Instructure Holdings Inc
Bid:
Ask:
Aktienkurse zur Instructure Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 23,58 | 23,62 | 23,58 | 23,60 | 0,08% | 2.688.481,00 |
| 11.11.2024 | 23,60 | 23,77 | 23,58 | 23,58 | -0,04% | 325.335,00 |
| 08.11.2024 | 23,59 | 23,60 | 23,58 | 23,59 | 0,00% | 365.528,00 |
| 07.11.2024 | 23,58 | 23,62 | 23,56 | 23,59 | 0,04% | 559.941,00 |
| 06.11.2024 | 23,58 | 23,58 | 23,55 | 23,58 | 0,04% | 1.289.070,00 |
| 05.11.2024 | 23,57 | 23,59 | 23,55 | 23,57 | 0,04% | 857.866,00 |
| 04.11.2024 | 23,57 | 23,57 | 23,54 | 23,56 | -0,04% | 295.422,00 |
| 01.11.2024 | 23,57 | 23,59 | 23,54 | 23,57 | 0,13% | 902.075,00 |
| 31.10.2024 | 23,49 | 23,57 | 23,48 | 23,54 | 0,17% | 853.158,00 |
| 30.10.2024 | 23,50 | 23,53 | 23,48 | 23,50 | -0,09% | 1.652.914,00 |
| 29.10.2024 | 23,51 | 23,55 | 23,50 | 23,52 | -0,04% | 560.835,00 |
| 28.10.2024 | 23,55 | 23,55 | 23,49 | 23,53 | 0,09% | 692.140,00 |
| 25.10.2024 | 23,51 | 23,55 | 23,49 | 23,51 | -0,13% | 540.745,00 |
| 24.10.2024 | 23,51 | 23,57 | 23,47 | 23,54 | 0,26% | 816.770,00 |
| 23.10.2024 | 23,49 | 23,53 | 23,48 | 23,48 | -0,09% | 1.608.602,00 |
| 22.10.2024 | 23,51 | 23,53 | 23,48 | 23,50 | -0,04% | 616.568,00 |
| 21.10.2024 | 23,52 | 23,55 | 23,51 | 23,51 | -0,17% | 459.515,00 |
| 18.10.2024 | 23,57 | 23,57 | 23,54 | 23,55 | -0,08% | 164.230,00 |
| 17.10.2024 | 23,50 | 23,57 | 23,50 | 23,57 | 0,30% | 145.026,00 |
| 16.10.2024 | 23,54 | 23,54 | 23,50 | 23,50 | -0,09% | 586.675,00 |
| 15.10.2024 | 23,56 | 23,58 | 23,50 | 23,52 | -0,21% | 303.257,00 |
| 14.10.2024 | 23,56 | 23,58 | 23,54 | 23,57 | 0,04% | 97.578,00 |
| 11.10.2024 | 23,54 | 23,57 | 23,54 | 23,56 | 0,04% | 103.114,00 |
| 10.10.2024 | 23,55 | 23,56 | 23,52 | 23,55 | -0,04% | 287.239,00 |
| 09.10.2024 | 23,53 | 23,57 | 23,53 | 23,56 | 0,04% | 73.449,00 |
| 08.10.2024 | 23,55 | 23,55 | 23,53 | 23,55 | 0,00% | 143.802,00 |
| 07.10.2024 | 23,53 | 23,55 | 23,52 | 23,55 | 0,08% | 360.401,00 |
| 04.10.2024 | 23,55 | 23,55 | 23,52 | 23,53 | 0,04% | 138.616,00 |
| 03.10.2024 | 23,53 | 23,55 | 23,52 | 23,52 | -0,04% | 182.595,00 |
| 02.10.2024 | 23,53 | 23,55 | 23,52 | 23,53 | -0,08% | 120.515,00 |
| 01.10.2024 | 23,52 | 23,57 | 23,52 | 23,55 | 0,00% | 443.964,00 |
| 30.09.2024 | 23,51 | 23,55 | 23,51 | 23,55 | 0,13% | 425.709,00 |
| 27.09.2024 | 23,53 | 23,54 | 23,51 | 23,52 | 0,00% | 163.520,00 |
| 26.09.2024 | 23,48 | 23,53 | 23,48 | 23,52 | 0,30% | 282.739,00 |
| 25.09.2024 | 23,51 | 23,53 | 23,44 | 23,45 | -0,34% | 246.811,00 |
| 24.09.2024 | 23,51 | 23,54 | 23,51 | 23,53 | 0,09% | 128.555,00 |
| 23.09.2024 | 23,54 | 23,54 | 23,50 | 23,51 | -0,04% | 233.981,00 |
| 20.09.2024 | 23,52 | 23,55 | 23,50 | 23,52 | 0,00% | 565.552,00 |
| 19.09.2024 | 23,53 | 23,57 | 23,52 | 23,52 | -0,08% | 289.628,00 |
| 18.09.2024 | 23,52 | 23,54 | 23,51 | 23,54 | 0,09% | 331.299,00 |
| 17.09.2024 | 23,56 | 23,57 | 23,50 | 23,52 | -0,25% | 453.121,00 |
| 16.09.2024 | 23,52 | 23,58 | 23,52 | 23,58 | 0,17% | 771.633,00 |
| 13.09.2024 | 23,51 | 23,56 | 23,51 | 23,54 | 0,13% | 301.776,00 |
| 12.09.2024 | 23,54 | 23,57 | 23,48 | 23,51 | 0,00% | 965.155,00 |
| 11.09.2024 | 23,50 | 23,54 | 23,47 | 23,51 | 0,00% | 602.388,00 |
| 10.09.2024 | 23,50 | 23,56 | 23,48 | 23,51 | 0,00% | 239.429,00 |
| 09.09.2024 | 23,45 | 23,56 | 23,45 | 23,51 | 0,26% | 299.477,00 |
| 06.09.2024 | 23,43 | 23,47 | 23,43 | 23,45 | 0,09% | 292.690,00 |
| 05.09.2024 | 23,43 | 23,47 | 23,43 | 23,43 | 0,00% | 215.776,00 |
| 04.09.2024 | 23,40 | 23,46 | 23,37 | 23,43 | 0,17% | 490.999,00 |
| 03.09.2024 | 23,43 | 23,48 | 23,38 | 23,39 | -0,17% | 348.029,00 |
| 30.08.2024 | 23,48 | 23,58 | 23,43 | 23,43 | 0,00% | 203.022,00 |
| 29.08.2024 | 23,48 | 23,48 | 23,43 | 23,43 | 0,00% | 283.124,00 |
| 28.08.2024 | 23,43 | 23,46 | 23,40 | 23,43 | -0,04% | 340.342,00 |
| 27.08.2024 | 23,42 | 23,46 | 23,40 | 23,44 | 0,04% | 546.245,00 |
| 26.08.2024 | 23,42 | 23,46 | 23,41 | 23,43 | 0,09% | 238.380,00 |
| 23.08.2024 | 23,39 | 23,43 | 23,39 | 23,41 | 0,00% | 242.369,00 |
| 22.08.2024 | 23,45 | 23,45 | 23,41 | 23,41 | 0,00% | 185.348,00 |
| 21.08.2024 | 23,40 | 23,44 | 23,38 | 23,41 | 0,21% | 491.746,00 |
| 20.08.2024 | 23,36 | 23,37 | 23,36 | 23,36 | 0,00% | 155.244,00 |
| 19.08.2024 | 23,32 | 23,39 | 23,32 | 23,36 | 0,21% | 345.387,00 |
| 16.08.2024 | 23,36 | 23,36 | 23,30 | 23,31 | -0,13% | 219.526,00 |
| 15.08.2024 | 23,40 | 23,40 | 23,31 | 23,34 | 0,13% | 257.374,00 |
| 14.08.2024 | 23,30 | 23,35 | 23,28 | 23,31 | 0,04% | 369.506,00 |
| 13.08.2024 | 23,34 | 23,35 | 23,28 | 23,30 | 0,04% | 338.558,00 |
| 12.08.2024 | 23,28 | 23,30 | 23,28 | 23,29 | 0,00% | 263.914,00 |
| 09.08.2024 | 23,27 | 23,32 | 23,27 | 23,29 | 0,09% | 708.994,00 |
| 08.08.2024 | 23,31 | 23,35 | 23,27 | 23,27 | 0,00% | 430.436,00 |
| 07.08.2024 | 23,28 | 23,35 | 23,12 | 23,27 | 0,04% | 2.440.500,00 |
| 06.08.2024 | 23,36 | 23,38 | 23,25 | 23,26 | -0,26% | 750.306,00 |
| 05.08.2024 | 23,20 | 23,35 | 23,20 | 23,32 | 0,00% | 2.382.367,00 |
| 02.08.2024 | 23,35 | 23,40 | 23,29 | 23,32 | -0,17% | 807.888,00 |
| 01.08.2024 | 23,37 | 23,46 | 23,35 | 23,36 | 0,00% | 336.789,00 |
| 31.07.2024 | 23,45 | 23,59 | 23,35 | 23,36 | -0,09% | 519.993,00 |
| 30.07.2024 | 23,32 | 23,45 | 23,28 | 23,38 | 0,39% | 681.759,00 |
| 29.07.2024 | 23,30 | 23,42 | 23,24 | 23,29 | -0,38% | 781.010,00 |
| 26.07.2024 | 23,25 | 23,78 | 23,20 | 23,38 | 0,78% | 1.294.023,00 |
| 25.07.2024 | 23,30 | 23,30 | 23,11 | 23,20 | 2,07% | 4.061.278,00 |
| 24.07.2024 | 22,72 | 22,99 | 22,64 | 22,73 | -1,04% | 522.325,00 |
| 23.07.2024 | 22,92 | 23,14 | 22,50 | 22,97 | 0,31% | 456.548,00 |
| 22.07.2024 | 22,83 | 23,13 | 22,49 | 22,90 | 0,00% | 301.565,00 |
| 19.07.2024 | 25,27 | 27,70 | 22,61 | 22,90 | -9,27% | 2.175.536,00 |
| 18.07.2024 | 25,01 | 25,40 | 24,81 | 25,24 | 0,56% | 204.849,00 |
| 17.07.2024 | 24,72 | 25,56 | 24,72 | 25,10 | 0,97% | 312.141,00 |
| 16.07.2024 | 25,14 | 25,40 | 24,80 | 24,86 | -0,56% | 313.342,00 |
| 15.07.2024 | 25,43 | 25,55 | 24,70 | 25,00 | -1,38% | 323.393,00 |
| 12.07.2024 | 24,85 | 25,74 | 24,85 | 25,35 | 2,22% | 598.249,00 |
| 11.07.2024 | 24,87 | 25,30 | 24,61 | 24,80 | 1,27% | 676.702,00 |
| 10.07.2024 | 24,33 | 24,62 | 24,17 | 24,49 | 0,91% | 241.577,00 |
| 09.07.2024 | 24,18 | 24,41 | 23,85 | 24,27 | 0,12% | 484.445,00 |
| 08.07.2024 | 24,61 | 24,98 | 24,14 | 24,24 | -1,78% | 442.018,00 |
| 05.07.2024 | 24,85 | 25,27 | 24,26 | 24,68 | 5,29% | 978.994,00 |
| 03.07.2024 | 23,91 | 24,10 | 23,42 | 23,44 | -1,35% | 138.584,00 |
| 02.07.2024 | 23,47 | 23,82 | 23,43 | 23,76 | 1,28% | 258.325,00 |
| 01.07.2024 | 23,49 | 23,63 | 23,18 | 23,46 | 0,21% | 442.452,00 |
| 28.06.2024 | 23,82 | 23,82 | 23,01 | 23,41 | -1,10% | 1.092.229,00 |
| 27.06.2024 | 24,27 | 24,50 | 23,65 | 23,67 | -2,19% | 306.942,00 |
| 26.06.2024 | 24,14 | 24,36 | 23,90 | 24,20 | 0,12% | 472.643,00 |
| 25.06.2024 | 23,79 | 24,26 | 23,74 | 24,17 | 1,51% | 218.809,00 |
| 24.06.2024 | 24,00 | 24,36 | 23,77 | 23,81 | -1,12% | 302.282,00 |