11,960$
17,49%
Echtzeit-Aktienkurs Intergroup Corp
Bid:
Ask:
Aktienkurse zur Intergroup Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,19 | 11,96 | 11,19 | 11,96 | 17,49% | 439,00 |
| 05.06.2025 | 11,34 | 11,93 | 10,18 | 10,18 | -14,81% | 3.365,00 |
| 03.06.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,50% | 281,00 |
| 02.06.2025 | 12,23 | 12,23 | 12,01 | 12,01 | 2,61% | 883,00 |
| 30.05.2025 | 12,38 | 12,38 | 11,70 | 11,70 | -2,47% | 479,00 |
| 23.05.2025 | 12,43 | 12,43 | 11,97 | 12,00 | 3,27% | 2.302,00 |
| 22.05.2025 | 11,85 | 12,42 | 11,62 | 11,62 | 1,48% | 1.473,00 |
| 21.05.2025 | 11,80 | 11,89 | 11,45 | 11,45 | -1,38% | 892,00 |
| 20.05.2025 | 12,00 | 12,48 | 11,61 | 11,61 | -3,73% | 1.850,00 |
| 19.05.2025 | 12,03 | 13,23 | 12,03 | 12,06 | -2,74% | 1.856,00 |
| 16.05.2025 | 12,40 | 12,87 | 11,89 | 12,40 | -0,96% | 1.211,00 |
| 15.05.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 1,13% | 175,00 |
| 14.05.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -2,37% | 1.594,00 |
| 13.05.2025 | 11,75 | 12,68 | 11,75 | 12,68 | 4,11% | 425,00 |
| 12.05.2025 | 11,70 | 12,20 | 11,47 | 12,18 | 0,25% | 6.341,00 |
| 08.05.2025 | 12,26 | 12,26 | 12,15 | 12,15 | -6,11% | 1.174,00 |
| 07.05.2025 | 13,10 | 13,47 | 12,50 | 12,94 | -1,07% | 3.392,00 |
| 05.05.2025 | 12,57 | 13,08 | 12,57 | 13,08 | -0,53% | 391,00 |
| 02.05.2025 | 13,25 | 13,45 | 13,15 | 13,15 | -1,87% | 1.564,00 |
| 01.05.2025 | 14,00 | 14,00 | 13,25 | 13,40 | 5,47% | 1.894,00 |
| 30.04.2025 | 12,26 | 12,75 | 12,26 | 12,71 | 1,80% | 3.048,00 |
| 29.04.2025 | 11,78 | 12,50 | 11,16 | 12,48 | 5,32% | 7.801,00 |
| 28.04.2025 | 13,68 | 13,68 | 11,84 | 11,85 | -12,09% | 8.680,00 |
| 25.04.2025 | 13,28 | 13,48 | 13,28 | 13,48 | -2,18% | 1.557,00 |
| 24.04.2025 | 12,50 | 13,78 | 12,50 | 13,78 | 5,19% | 1.754,00 |
| 23.04.2025 | 13,00 | 13,30 | 12,99 | 13,10 | -2,24% | 1.726,00 |
| 22.04.2025 | 13,41 | 13,59 | 13,22 | 13,40 | 0,37% | 3.523,00 |
| 21.04.2025 | 12,96 | 13,35 | 12,96 | 13,35 | 3,01% | 1.555,00 |
| 17.04.2025 | 14,13 | 14,13 | 12,50 | 12,96 | -2,56% | 3.639,00 |
| 16.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 1.005,00 |
| 15.04.2025 | 13,30 | 13,30 | 13,25 | 13,25 | 1,30% | 2.020,00 |
| 14.04.2025 | 14,11 | 14,11 | 12,80 | 13,08 | -5,15% | 5.279,00 |
| 11.04.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 4,08% | 201,00 |
| 10.04.2025 | 13,55 | 13,55 | 13,01 | 13,25 | -1,49% | 1.854,00 |
| 09.04.2025 | 13,49 | 13,51 | 13,02 | 13,45 | 1,43% | 4.086,00 |
| 07.04.2025 | 12,92 | 13,26 | 12,92 | 13,26 | 2,47% | 374,00 |
| 04.04.2025 | 13,37 | 13,37 | 12,94 | 12,94 | -0,08% | 1.866,00 |
| 03.04.2025 | 12,21 | 13,48 | 12,21 | 12,95 | -0,15% | 1.797,00 |
| 02.04.2025 | 13,28 | 13,28 | 12,25 | 12,97 | 3,76% | 3.173,00 |
| 01.04.2025 | 12,79 | 13,27 | 12,50 | 12,50 | -1,96% | 683,00 |
| 31.03.2025 | 12,50 | 12,75 | 12,50 | 12,75 | -0,31% | 2.812,00 |
| 28.03.2025 | 12,96 | 12,96 | 12,24 | 12,79 | -0,70% | 1.766,00 |
| 27.03.2025 | 13,14 | 13,14 | 12,88 | 12,88 | 1,90% | 541,00 |
| 26.03.2025 | 13,28 | 13,28 | 12,30 | 12,64 | -1,25% | 8.841,00 |
| 25.03.2025 | 12,53 | 13,38 | 12,53 | 12,80 | 0,95% | 2.430,00 |
| 24.03.2025 | 12,68 | 13,23 | 12,50 | 12,68 | 3,09% | 3.275,00 |
| 21.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 505,00 |
| 20.03.2025 | 12,29 | 12,31 | 11,99 | 12,20 | -0,73% | 2.270,00 |
| 19.03.2025 | 12,27 | 12,68 | 12,11 | 12,29 | -2,23% | 3.256,00 |
| 18.03.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 1,78% | 424,00 |
| 17.03.2025 | 12,04 | 12,45 | 12,04 | 12,35 | -1,83% | 1.500,00 |
| 14.03.2025 | 12,13 | 12,58 | 11,93 | 12,58 | 2,28% | 623,00 |
| 12.03.2025 | 12,00 | 12,30 | 12,00 | 12,30 | 0,74% | 1.264,00 |
| 11.03.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -0,89% | 127,00 |
| 10.03.2025 | 12,00 | 12,84 | 12,00 | 12,32 | 0,00% | 2.160,00 |
| 07.03.2025 | 12,05 | 12,40 | 12,00 | 12,32 | -1,44% | 6.130,00 |
| 06.03.2025 | 12,44 | 12,50 | 12,20 | 12,50 | 2,38% | 1.218,00 |
| 05.03.2025 | 11,16 | 12,33 | 11,03 | 12,21 | 9,41% | 11.817,00 |
| 04.03.2025 | 11,51 | 11,60 | 10,70 | 11,16 | -0,98% | 4.375,00 |
| 03.03.2025 | 11,89 | 11,89 | 11,27 | 11,27 | -9,84% | 5.065,00 |
| 28.02.2025 | 12,82 | 13,30 | 12,50 | 12,50 | -6,58% | 1.769,00 |
| 27.02.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 4,82% | 104,00 |
| 26.02.2025 | 13,94 | 13,94 | 12,77 | 12,77 | -3,66% | 1.259,00 |
| 25.02.2025 | 12,45 | 13,25 | 12,45 | 13,25 | 4,50% | 678,00 |
| 24.02.2025 | 12,08 | 12,68 | 12,08 | 12,68 | 0,48% | 369,00 |
| 21.02.2025 | 13,08 | 13,40 | 12,62 | 12,62 | -7,21% | 2.940,00 |
| 20.02.2025 | 14,46 | 14,46 | 13,60 | 13,60 | -2,86% | 340,00 |
| 19.02.2025 | 14,32 | 14,43 | 14,00 | 14,00 | -1,96% | 440,00 |
| 18.02.2025 | 14,28 | 14,28 | 14,28 | 14,28 | 0,92% | 141,00 |
| 14.02.2025 | 14,39 | 14,39 | 14,15 | 14,15 | 3,89% | 1.148,00 |
| 13.02.2025 | 14,28 | 14,28 | 13,62 | 13,62 | -1,59% | 515,00 |
| 12.02.2025 | 14,06 | 14,06 | 13,84 | 13,84 | -1,56% | 823,00 |
| 11.02.2025 | 14,40 | 14,40 | 14,06 | 14,06 | -1,33% | 591,00 |
| 10.02.2025 | 14,27 | 14,27 | 14,11 | 14,25 | 1,57% | 1.145,00 |
| 07.02.2025 | 14,10 | 14,10 | 14,03 | 14,03 | -1,68% | 919,00 |
| 06.02.2025 | 14,35 | 14,40 | 14,00 | 14,27 | -0,56% | 2.856,00 |
| 05.02.2025 | 14,00 | 14,38 | 14,00 | 14,35 | 3,91% | 2.241,00 |
| 04.02.2025 | 14,36 | 14,36 | 13,65 | 13,81 | 2,30% | 1.625,00 |
| 03.02.2025 | 12,69 | 13,50 | 12,69 | 13,50 | -3,23% | 3.923,00 |
| 31.01.2025 | 13,79 | 13,95 | 13,79 | 13,95 | 0,14% | 606,00 |
| 30.01.2025 | 13,90 | 14,27 | 13,53 | 13,93 | 0,14% | 6.856,00 |
| 29.01.2025 | 13,65 | 14,39 | 13,59 | 13,91 | 1,90% | 8.166,00 |
| 28.01.2025 | 11,82 | 13,82 | 11,82 | 13,65 | 15,09% | 9.549,00 |
| 27.01.2025 | 11,88 | 12,15 | 11,83 | 11,86 | -4,05% | 3.853,00 |
| 24.01.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,64% | 254,00 |
| 23.01.2025 | 12,25 | 12,35 | 11,75 | 12,16 | -4,48% | 4.873,00 |
| 22.01.2025 | 12,64 | 12,98 | 12,34 | 12,73 | -5,77% | 6.311,00 |
| 21.01.2025 | 14,20 | 14,20 | 13,45 | 13,51 | -4,99% | 6.136,00 |
| 17.01.2025 | 14,33 | 14,42 | 14,00 | 14,22 | 2,16% | 4.859,00 |
| 16.01.2025 | 13,12 | 14,00 | 13,12 | 13,92 | -1,28% | 3.321,00 |
| 15.01.2025 | 14,48 | 14,50 | 14,05 | 14,10 | -0,56% | 3.396,00 |
| 14.01.2025 | 13,87 | 14,42 | 13,87 | 14,18 | 0,00% | 2.459,00 |
| 13.01.2025 | 14,10 | 14,30 | 13,77 | 14,18 | 1,58% | 7.925,00 |
| 10.01.2025 | 13,82 | 13,96 | 12,00 | 13,96 | 1,01% | 6.894,00 |
| 08.01.2025 | 14,10 | 14,18 | 13,82 | 13,82 | -2,40% | 1.328,00 |
| 07.01.2025 | 13,91 | 14,34 | 13,80 | 14,16 | 1,35% | 5.989,00 |
| 06.01.2025 | 13,97 | 13,97 | 13,97 | 13,97 | -0,91% | 732,00 |
| 03.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,07% | 2.785,00 |
| 02.01.2025 | 14,07 | 14,11 | 13,89 | 14,11 | -1,12% | 462,00 |
| 31.12.2024 | 13,96 | 14,27 | 13,96 | 14,27 | 0,49% | 854,00 |