29,110$
-7,67%
Echtzeit-Aktienkurs Intergroup Corp
Bid:
Ask:
Aktienkurse zur Intergroup Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 32,49 | 33,29 | 29,00 | 29,11 | -7,67% | 29.482,00 |
| 16.12.2025 | 29,65 | 31,79 | 29,65 | 31,53 | 6,23% | 21.713,00 |
| 15.12.2025 | 30,82 | 30,82 | 27,99 | 29,68 | 2,84% | 2.058,00 |
| 12.12.2025 | 30,15 | 30,15 | 28,00 | 28,86 | -2,17% | 1.840,00 |
| 11.12.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 3,31% | 1.085,00 |
| 10.12.2025 | 27,52 | 28,56 | 27,52 | 28,56 | 0,87% | 3.084,00 |
| 09.12.2025 | 28,65 | 28,65 | 28,31 | 28,31 | -1,79% | 7.349,00 |
| 08.12.2025 | 28,60 | 28,90 | 27,64 | 28,83 | -5,02% | 7.285,00 |
| 05.12.2025 | 30,23 | 31,01 | 29,96 | 30,35 | -2,07% | 20.324,00 |
| 04.12.2025 | 32,01 | 32,01 | 30,85 | 30,99 | -2,70% | 13.243,00 |
| 03.12.2025 | 33,28 | 33,28 | 31,85 | 31,85 | -2,15% | 10.148,00 |
| 02.12.2025 | 31,40 | 32,58 | 31,40 | 32,55 | 3,98% | 9.791,00 |
| 01.12.2025 | 29,95 | 32,62 | 29,95 | 31,31 | 4,49% | 10.680,00 |
| 28.11.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -3,42% | 1.516,00 |
| 26.11.2025 | 30,80 | 31,80 | 30,52 | 31,02 | 1,91% | 8.750,00 |
| 25.11.2025 | 35,36 | 37,28 | 30,44 | 30,44 | -7,20% | 14.164,00 |
| 24.11.2025 | 33,85 | 34,20 | 32,22 | 32,80 | -0,15% | 20.752,00 |
| 20.11.2025 | 34,53 | 34,53 | 32,85 | 32,85 | -4,62% | 15.216,00 |
| 19.11.2025 | 33,25 | 35,00 | 31,43 | 34,44 | 2,93% | 19.391,00 |
| 18.11.2025 | 36,08 | 36,08 | 33,46 | 33,46 | -6,12% | 13.160,00 |
| 17.11.2025 | 34,24 | 35,82 | 34,24 | 35,64 | 4,79% | 16.219,00 |
| 13.11.2025 | 36,58 | 36,72 | 34,01 | 34,01 | -7,35% | 15.619,00 |
| 12.11.2025 | 37,40 | 37,72 | 36,40 | 36,71 | -1,37% | 6.868,00 |
| 11.11.2025 | 36,20 | 37,69 | 35,75 | 37,22 | -1,19% | 10.113,00 |
| 10.11.2025 | 36,99 | 38,23 | 36,44 | 37,67 | 4,49% | 6.286,00 |
| 07.11.2025 | 35,52 | 36,40 | 35,52 | 36,05 | -0,66% | 5.939,00 |
| 06.11.2025 | 36,00 | 37,42 | 35,00 | 36,29 | 0,81% | 4.854,00 |
| 05.11.2025 | 36,04 | 37,15 | 34,51 | 36,00 | 1,59% | 6.037,00 |
| 04.11.2025 | 36,80 | 38,22 | 33,30 | 35,44 | -3,21% | 16.508,00 |
| 03.11.2025 | 37,91 | 37,91 | 35,22 | 36,61 | 0,03% | 8.424,00 |
| 31.10.2025 | 34,50 | 36,66 | 30,38 | 36,60 | 9,06% | 32.382,00 |
| 30.10.2025 | 39,23 | 39,23 | 33,56 | 33,56 | -7,93% | 15.409,00 |
| 29.10.2025 | 38,30 | 38,64 | 35,14 | 36,45 | 0,00% | 11.666,00 |
| 28.10.2025 | 37,03 | 37,04 | 35,24 | 36,45 | -4,83% | 9.382,00 |
| 27.10.2025 | 40,95 | 41,35 | 34,25 | 38,30 | -6,47% | 24.014,00 |
| 24.10.2025 | 42,50 | 42,50 | 39,38 | 40,95 | -2,96% | 12.827,00 |
| 23.10.2025 | 38,67 | 42,50 | 36,00 | 42,20 | 11,14% | 20.829,00 |
| 22.10.2025 | 35,50 | 40,00 | 27,11 | 37,97 | 6,81% | 36.538,00 |
| 21.10.2025 | 29,68 | 38,00 | 29,00 | 35,55 | 21,33% | 36.336,00 |
| 20.10.2025 | 28,12 | 31,50 | 27,12 | 29,30 | 0,86% | 17.986,00 |
| 17.10.2025 | 28,64 | 32,08 | 26,02 | 29,05 | -7,81% | 24.359,00 |
| 16.10.2025 | 28,20 | 32,20 | 19,79 | 31,51 | 7,36% | 23.188,00 |
| 15.10.2025 | 27,42 | 40,99 | 27,42 | 29,35 | 8,58% | 31.347,00 |
| 14.10.2025 | 24,30 | 27,33 | 23,90 | 27,03 | 12,63% | 9.910,00 |
| 13.10.2025 | 24,50 | 25,00 | 24,00 | 24,00 | 1,05% | 3.042,00 |
| 10.10.2025 | 24,11 | 24,11 | 21,00 | 23,75 | 16,94% | 6.705,00 |
| 09.10.2025 | 20,97 | 21,00 | 20,31 | 20,31 | 1,55% | 1.126,00 |
| 08.10.2025 | 19,61 | 20,03 | 19,29 | 20,00 | 1,78% | 1.670,00 |
| 02.10.2025 | 19,44 | 20,43 | 19,26 | 19,65 | -2,53% | 7.555,00 |
| 30.09.2025 | 16,88 | 20,16 | 16,88 | 20,16 | 7,52% | 9.129,00 |
| 29.09.2025 | 18,42 | 19,45 | 18,01 | 18,75 | 1,79% | 2.626,00 |
| 26.09.2025 | 18,89 | 18,89 | 18,30 | 18,42 | 2,33% | 3.187,00 |
| 25.09.2025 | 17,45 | 18,05 | 17,45 | 18,00 | -0,28% | 2.481,00 |
| 24.09.2025 | 18,46 | 18,65 | 18,01 | 18,05 | 0,84% | 2.736,00 |
| 23.09.2025 | 18,84 | 18,84 | 17,90 | 17,90 | -2,45% | 2.028,00 |
| 22.09.2025 | 19,44 | 19,44 | 17,64 | 18,35 | -2,81% | 10.026,00 |
| 19.09.2025 | 19,70 | 19,70 | 18,05 | 18,88 | -3,24% | 13.973,00 |
| 18.09.2025 | 19,15 | 19,60 | 19,15 | 19,51 | 3,79% | 613,00 |
| 17.09.2025 | 18,87 | 18,87 | 18,80 | 18,80 | -4,81% | 392,00 |
| 16.09.2025 | 20,50 | 20,50 | 19,75 | 19,75 | 0,20% | 986,00 |
| 15.09.2025 | 19,88 | 19,88 | 19,71 | 19,71 | -1,15% | 1.232,00 |
| 12.09.2025 | 19,97 | 19,97 | 19,94 | 19,94 | 4,40% | 456,00 |
| 11.09.2025 | 19,06 | 19,77 | 18,27 | 19,10 | 0,26% | 1.758,00 |
| 10.09.2025 | 19,48 | 20,87 | 18,83 | 19,05 | 0,21% | 1.036,00 |
| 09.09.2025 | 18,95 | 19,93 | 18,03 | 19,01 | 3,48% | 2.715,00 |
| 08.09.2025 | 18,22 | 18,55 | 18,22 | 18,37 | 5,45% | 3.380,00 |
| 05.09.2025 | 16,48 | 17,42 | 16,48 | 17,42 | -3,22% | 1.832,00 |
| 04.09.2025 | 17,31 | 18,76 | 17,26 | 18,00 | 8,37% | 4.414,00 |
| 03.09.2025 | 16,64 | 16,64 | 16,61 | 16,61 | 1,16% | 917,00 |
| 02.09.2025 | 17,00 | 17,00 | 16,42 | 16,42 | -1,14% | 820,00 |
| 29.08.2025 | 15,90 | 16,78 | 15,90 | 16,61 | 10,15% | 9.097,00 |
| 28.08.2025 | 14,16 | 15,08 | 14,02 | 15,08 | 3,29% | 3.313,00 |
| 27.08.2025 | 14,50 | 14,65 | 13,52 | 14,60 | 4,21% | 6.855,00 |
| 26.08.2025 | 13,31 | 14,01 | 13,31 | 14,01 | 5,18% | 3.428,00 |
| 25.08.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -4,03% | 2.088,00 |
| 22.08.2025 | 13,10 | 13,88 | 13,02 | 13,88 | 4,52% | 4.044,00 |
| 21.08.2025 | 14,40 | 14,42 | 13,28 | 13,28 | -7,13% | 3.061,00 |
| 20.08.2025 | 12,47 | 14,30 | 12,47 | 14,30 | 15,51% | 4.274,00 |
| 19.08.2025 | 12,25 | 12,79 | 12,25 | 12,38 | 0,90% | 2.273,00 |
| 18.08.2025 | 12,27 | 12,48 | 12,27 | 12,27 | -2,00% | 3.115,00 |
| 15.08.2025 | 11,25 | 13,57 | 11,25 | 12,52 | 0,16% | 5.193,00 |
| 14.08.2025 | 12,50 | 12,54 | 12,50 | 12,50 | 3,31% | 489,00 |
| 13.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -4,95% | 271,00 |
| 12.08.2025 | 11,80 | 12,88 | 11,51 | 12,73 | 10,12% | 11.268,00 |
| 11.08.2025 | 12,48 | 12,90 | 11,56 | 11,56 | -7,37% | 8.160,00 |
| 08.08.2025 | 11,00 | 12,48 | 11,00 | 12,48 | 15,45% | 4.839,00 |
| 07.08.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -2,79% | 2.088,00 |
| 06.08.2025 | 11,01 | 11,12 | 11,01 | 11,12 | -5,68% | 1.005,00 |
| 05.08.2025 | 10,90 | 12,38 | 10,90 | 11,79 | 9,17% | 4.934,00 |
| 04.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,35% | 1.437,00 |
| 01.08.2025 | 11,70 | 11,89 | 11,02 | 11,06 | -6,11% | 2.355,00 |
| 31.07.2025 | 10,61 | 11,78 | 10,61 | 11,78 | 10,09% | 4.730,00 |
| 30.07.2025 | 10,80 | 11,01 | 10,67 | 10,70 | 1,61% | 8.397,00 |
| 29.07.2025 | 11,15 | 11,15 | 9,57 | 10,53 | -2,14% | 10.487,00 |
| 28.07.2025 | 11,41 | 11,41 | 10,76 | 10,76 | -2,54% | 682,00 |
| 23.07.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -1,25% | 608,00 |
| 22.07.2025 | 12,04 | 12,04 | 11,18 | 11,18 | 3,90% | 2.148,00 |
| 21.07.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -4,27% | 359,00 |
| 18.07.2025 | 11,84 | 11,84 | 11,24 | 11,24 | 3,12% | 1.607,00 |
| 17.07.2025 | 11,98 | 12,95 | 10,81 | 10,90 | -1,80% | 7.687,00 |