14,340$
-1,92%
Echtzeit-Aktienkurs Intergroup Corp
Bid:
Ask:
Aktienkurse zur Intergroup Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 14,62 | 14,62 | 14,03 | 14,34 | -1,92% | 4.104,00 |
| 03.12.2024 | 14,39 | 14,94 | 14,20 | 14,62 | 2,81% | 12.876,00 |
| 02.12.2024 | 13,86 | 15,17 | 13,76 | 14,22 | 3,04% | 7.348,00 |
| 29.11.2024 | 13,63 | 13,80 | 13,63 | 13,80 | -0,36% | 565,00 |
| 27.11.2024 | 14,05 | 14,19 | 13,60 | 13,85 | -1,56% | 6.235,00 |
| 26.11.2024 | 13,75 | 14,07 | 13,75 | 14,07 | 1,66% | 2.501,00 |
| 25.11.2024 | 13,83 | 13,84 | 13,83 | 13,84 | 0,22% | 782,00 |
| 22.11.2024 | 13,79 | 14,23 | 13,10 | 13,81 | -1,50% | 6.255,00 |
| 20.11.2024 | 14,00 | 14,74 | 13,93 | 14,02 | -2,50% | 9.283,00 |
| 19.11.2024 | 14,00 | 14,38 | 14,00 | 14,38 | 2,20% | 3.363,00 |
| 18.11.2024 | 14,23 | 14,23 | 14,07 | 14,07 | -0,21% | 538,00 |
| 13.11.2024 | 14,24 | 14,24 | 14,07 | 14,10 | -2,08% | 1.613,00 |
| 12.11.2024 | 14,25 | 14,41 | 14,00 | 14,40 | 1,12% | 9.285,00 |
| 11.11.2024 | 14,13 | 14,40 | 14,00 | 14,24 | 1,64% | 3.081,00 |
| 08.11.2024 | 14,25 | 14,25 | 14,01 | 14,01 | -1,27% | 462,00 |
| 07.11.2024 | 14,40 | 14,57 | 14,03 | 14,19 | -3,80% | 6.635,00 |
| 06.11.2024 | 14,50 | 14,90 | 14,24 | 14,75 | 2,08% | 12.221,00 |
| 05.11.2024 | 14,19 | 14,60 | 14,19 | 14,45 | -0,52% | 9.733,00 |
| 04.11.2024 | 14,23 | 14,53 | 14,18 | 14,53 | 0,17% | 2.574,00 |
| 01.11.2024 | 14,60 | 15,00 | 14,23 | 14,50 | 0,94% | 7.190,00 |
| 31.10.2024 | 14,20 | 14,37 | 14,05 | 14,37 | 0,17% | 5.138,00 |
| 30.10.2024 | 13,84 | 14,77 | 13,84 | 14,34 | 1,99% | 4.052,00 |
| 29.10.2024 | 14,24 | 14,31 | 14,05 | 14,06 | -3,17% | 1.476,00 |
| 28.10.2024 | 14,05 | 14,55 | 13,71 | 14,52 | 3,42% | 16.259,00 |
| 25.10.2024 | 13,90 | 14,10 | 13,70 | 14,04 | 0,43% | 7.515,00 |
| 24.10.2024 | 13,85 | 14,15 | 13,65 | 13,98 | 1,23% | 13.049,00 |
| 23.10.2024 | 14,20 | 14,50 | 13,80 | 13,81 | -3,56% | 6.925,00 |
| 22.10.2024 | 14,09 | 14,55 | 14,09 | 14,32 | -1,92% | 3.136,00 |
| 21.10.2024 | 15,23 | 15,23 | 14,30 | 14,60 | -2,93% | 5.847,00 |
| 18.10.2024 | 15,22 | 15,22 | 15,04 | 15,04 | -1,70% | 1.089,00 |
| 17.10.2024 | 15,17 | 15,30 | 15,17 | 15,30 | -0,65% | 5.800,00 |
| 16.10.2024 | 15,51 | 15,51 | 15,22 | 15,40 | 1,02% | 3.915,00 |
| 15.10.2024 | 15,20 | 15,73 | 14,99 | 15,25 | -1,71% | 7.336,00 |
| 14.10.2024 | 14,80 | 15,53 | 13,90 | 15,51 | 8,16% | 19.626,00 |
| 11.10.2024 | 15,00 | 15,18 | 14,30 | 14,34 | -2,78% | 5.769,00 |
| 10.10.2024 | 15,00 | 15,23 | 14,75 | 14,75 | -4,03% | 3.441,00 |
| 09.10.2024 | 15,64 | 15,95 | 15,08 | 15,37 | 0,39% | 4.515,00 |
| 08.10.2024 | 16,08 | 16,08 | 15,16 | 15,31 | -4,79% | 8.132,00 |
| 07.10.2024 | 16,23 | 16,68 | 15,84 | 16,08 | -1,95% | 12.932,00 |
| 04.10.2024 | 15,30 | 16,57 | 15,30 | 16,40 | 6,56% | 20.634,00 |
| 03.10.2024 | 15,40 | 16,00 | 15,00 | 15,39 | 1,12% | 6.254,00 |
| 02.10.2024 | 15,45 | 15,60 | 15,20 | 15,22 | -4,88% | 2.588,00 |
| 01.10.2024 | 15,32 | 16,00 | 15,32 | 16,00 | 3,63% | 447,00 |
| 30.09.2024 | 14,56 | 15,45 | 14,56 | 15,44 | 1,18% | 13.810,00 |
| 27.09.2024 | 14,65 | 15,54 | 14,65 | 15,26 | 4,02% | 3.656,00 |
| 26.09.2024 | 15,00 | 15,00 | 13,92 | 14,67 | -2,91% | 9.710,00 |
| 25.09.2024 | 15,52 | 15,69 | 14,98 | 15,11 | -3,14% | 6.036,00 |
| 24.09.2024 | 15,90 | 16,00 | 15,60 | 15,60 | 0,00% | 2.057,00 |
| 23.09.2024 | 16,60 | 16,81 | 15,60 | 15,60 | -4,94% | 14.241,00 |
| 20.09.2024 | 16,26 | 16,50 | 15,83 | 16,41 | -1,38% | 16.702,00 |
| 19.09.2024 | 16,10 | 17,24 | 16,10 | 16,64 | 1,90% | 6.636,00 |
| 18.09.2024 | 16,48 | 16,48 | 16,29 | 16,33 | -1,57% | 7.179,00 |
| 17.09.2024 | 16,74 | 16,90 | 16,52 | 16,59 | -1,83% | 3.392,00 |
| 16.09.2024 | 18,00 | 18,02 | 16,90 | 16,90 | -7,04% | 17.531,00 |
| 13.09.2024 | 18,25 | 18,58 | 17,82 | 18,18 | 0,00% | 15.172,00 |
| 12.09.2024 | 18,14 | 18,45 | 18,00 | 18,18 | -1,94% | 6.284,00 |
| 11.09.2024 | 18,74 | 19,24 | 18,35 | 18,54 | -1,38% | 4.867,00 |
| 10.09.2024 | 18,68 | 19,05 | 18,07 | 18,80 | 0,53% | 16.150,00 |
| 09.09.2024 | 17,65 | 18,72 | 17,65 | 18,70 | 5,95% | 14.793,00 |
| 06.09.2024 | 18,83 | 18,85 | 17,36 | 17,65 | -6,61% | 14.188,00 |
| 05.09.2024 | 18,46 | 19,16 | 18,31 | 18,90 | 3,05% | 11.310,00 |
| 04.09.2024 | 17,35 | 18,34 | 17,35 | 18,34 | 5,04% | 16.539,00 |
| 03.09.2024 | 17,30 | 18,47 | 17,28 | 17,46 | -1,36% | 15.488,00 |
| 30.08.2024 | 17,87 | 17,87 | 17,53 | 17,70 | -0,28% | 2.153,00 |
| 29.08.2024 | 18,50 | 18,56 | 17,58 | 17,75 | -3,01% | 14.002,00 |
| 28.08.2024 | 18,33 | 18,65 | 17,77 | 18,30 | -0,38% | 19.771,00 |
| 27.08.2024 | 19,04 | 19,04 | 17,26 | 18,37 | 5,39% | 11.288,00 |
| 26.08.2024 | 18,56 | 18,56 | 17,43 | 17,43 | -5,99% | 16.630,00 |
| 23.08.2024 | 17,77 | 18,55 | 17,77 | 18,54 | 5,04% | 13.034,00 |
| 22.08.2024 | 18,25 | 18,25 | 17,39 | 17,65 | -2,59% | 7.892,00 |
| 21.08.2024 | 17,15 | 18,12 | 17,15 | 18,12 | 5,78% | 13.225,00 |
| 20.08.2024 | 16,84 | 17,34 | 16,84 | 17,13 | 0,47% | 6.896,00 |
| 19.08.2024 | 17,10 | 17,30 | 16,78 | 17,05 | 0,18% | 7.503,00 |
| 16.08.2024 | 17,35 | 17,80 | 16,75 | 17,02 | -4,17% | 10.739,00 |
| 15.08.2024 | 17,73 | 17,76 | 17,73 | 17,76 | -1,33% | 1.150,00 |
| 14.08.2024 | 18,55 | 18,68 | 17,80 | 18,00 | -2,28% | 9.021,00 |
| 13.08.2024 | 17,13 | 18,43 | 17,13 | 18,42 | 6,17% | 13.163,00 |
| 12.08.2024 | 18,50 | 18,50 | 17,35 | 17,35 | -5,86% | 11.112,00 |
| 09.08.2024 | 17,20 | 19,25 | 17,20 | 18,43 | 4,84% | 21.377,00 |
| 08.08.2024 | 18,98 | 19,02 | 17,57 | 17,58 | -3,93% | 19.927,00 |
| 07.08.2024 | 19,00 | 19,00 | 18,27 | 18,30 | -5,18% | 9.336,00 |
| 06.08.2024 | 18,88 | 19,85 | 18,88 | 19,30 | 1,58% | 5.314,00 |
| 05.08.2024 | 17,00 | 19,00 | 17,00 | 19,00 | 5,56% | 10.731,00 |
| 02.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -4,00% | 326,00 |
| 01.08.2024 | 20,05 | 20,51 | 18,75 | 18,75 | -6,72% | 4.304,00 |
| 31.07.2024 | 20,43 | 20,97 | 19,91 | 20,10 | -0,74% | 3.130,00 |
| 30.07.2024 | 19,94 | 20,50 | 19,94 | 20,25 | -0,30% | 3.367,00 |
| 29.07.2024 | 19,84 | 21,30 | 19,84 | 20,31 | -2,12% | 4.242,00 |
| 26.07.2024 | 21,00 | 21,20 | 20,67 | 20,75 | -1,19% | 6.568,00 |
| 25.07.2024 | 21,60 | 21,85 | 21,00 | 21,00 | -2,14% | 11.070,00 |
| 24.07.2024 | 21,84 | 21,85 | 21,12 | 21,46 | -1,11% | 24.689,00 |
| 23.07.2024 | 21,36 | 22,18 | 21,35 | 21,70 | 1,59% | 23.142,00 |
| 22.07.2024 | 21,36 | 21,36 | 21,36 | 21,36 | -1,57% | 261,00 |
| 19.07.2024 | 21,32 | 21,70 | 21,32 | 21,70 | -0,28% | 1.538,00 |
| 18.07.2024 | 21,50 | 21,83 | 21,50 | 21,76 | -0,55% | 10.911,00 |
| 17.07.2024 | 21,84 | 21,88 | 21,83 | 21,88 | -1,04% | 3.517,00 |
| 16.07.2024 | 22,00 | 22,11 | 22,00 | 22,11 | 0,05% | 412,00 |
| 15.07.2024 | 22,18 | 22,30 | 21,25 | 22,10 | 0,45% | 6.934,00 |
| 11.07.2024 | 22,10 | 22,30 | 22,00 | 22,00 | -0,45% | 6.147,00 |
| 10.07.2024 | 21,85 | 22,84 | 21,85 | 22,10 | 1,01% | 3.386,00 |