37,335$
-0,97%
Echtzeit-Aktienkurs Intergroup Corp
Bid:
Ask:
Aktienkurse zur Intergroup Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 37,03 | 37,41 | 36,67 | 37,34 | -0,97% | 9.831,00 |
| 07.05.2026 | 39,30 | 39,42 | 37,51 | 37,70 | -4,12% | 16.457,00 |
| 06.05.2026 | 40,10 | 40,42 | 38,86 | 39,32 | -2,38% | 38.924,00 |
| 05.05.2026 | 39,45 | 41,06 | 38,76 | 40,28 | 1,97% | 64.471,00 |
| 04.05.2026 | 39,46 | 40,80 | 38,39 | 39,50 | 0,46% | 49.760,00 |
| 01.05.2026 | 40,25 | 40,79 | 39,25 | 39,32 | -5,28% | 16.133,00 |
| 30.04.2026 | 42,46 | 43,84 | 41,51 | 41,51 | -1,17% | 15.066,00 |
| 29.04.2026 | 42,30 | 42,85 | 41,35 | 42,00 | -1,18% | 39.542,00 |
| 28.04.2026 | 39,18 | 42,95 | 39,18 | 42,50 | 7,87% | 72.237,00 |
| 27.04.2026 | 36,62 | 39,40 | 36,35 | 39,40 | 9,14% | 19.428,00 |
| 24.04.2026 | 35,25 | 36,46 | 35,19 | 36,10 | 3,65% | 15.655,00 |
| 23.04.2026 | 34,89 | 35,25 | 33,88 | 34,83 | 0,46% | 41.008,00 |
| 22.04.2026 | 34,26 | 34,67 | 33,55 | 34,67 | 0,23% | 38.054,00 |
| 21.04.2026 | 33,45 | 35,10 | 33,45 | 34,59 | 4,75% | 53.295,00 |
| 20.04.2026 | 33,80 | 33,80 | 30,90 | 33,02 | -0,84% | 48.707,00 |
| 17.04.2026 | 38,49 | 38,70 | 32,80 | 33,30 | -12,14% | 43.524,00 |
| 16.04.2026 | 36,80 | 38,02 | 36,60 | 37,90 | 4,75% | 26.761,00 |
| 15.04.2026 | 36,00 | 36,46 | 34,55 | 36,18 | 1,01% | 45.893,00 |
| 14.04.2026 | 35,30 | 36,46 | 34,50 | 35,82 | 2,05% | 72.402,00 |
| 13.04.2026 | 34,74 | 36,05 | 34,43 | 35,10 | 2,33% | 49.348,00 |
| 10.04.2026 | 34,80 | 35,43 | 34,30 | 34,30 | -2,14% | 26.033,00 |
| 09.04.2026 | 34,90 | 35,94 | 34,50 | 35,05 | 0,29% | 29.745,00 |
| 08.04.2026 | 36,00 | 36,00 | 34,70 | 34,95 | -1,96% | 30.257,00 |
| 07.04.2026 | 36,90 | 36,93 | 35,40 | 35,65 | -4,04% | 19.761,00 |
| 06.04.2026 | 38,07 | 38,07 | 36,10 | 37,15 | -2,42% | 29.112,00 |
| 02.04.2026 | 37,99 | 38,52 | 37,91 | 38,07 | 5,14% | 29.769,00 |
| 01.04.2026 | 37,45 | 38,79 | 36,21 | 36,21 | -6,80% | 9.759,00 |
| 31.03.2026 | 35,40 | 38,85 | 35,40 | 38,85 | 6,22% | 5.179,00 |
| 30.03.2026 | 36,38 | 38,00 | 36,38 | 36,58 | -1,14% | 8.501,00 |
| 27.03.2026 | 32,95 | 37,00 | 32,95 | 37,00 | 4,52% | 16.958,00 |
| 26.03.2026 | 36,35 | 36,35 | 34,88 | 35,40 | -1,39% | 6.755,00 |
| 25.03.2026 | 36,03 | 36,03 | 35,90 | 35,90 | -0,36% | 801,00 |
| 24.03.2026 | 37,55 | 37,55 | 35,82 | 36,03 | -1,53% | 6.740,00 |
| 23.03.2026 | 37,82 | 38,32 | 36,59 | 36,59 | -3,46% | 8.130,00 |
| 20.03.2026 | 37,12 | 38,59 | 37,12 | 37,90 | 1,01% | 10.933,00 |
| 19.03.2026 | 37,48 | 38,00 | 36,35 | 37,52 | 1,13% | 14.762,00 |
| 18.03.2026 | 38,55 | 39,23 | 37,10 | 37,10 | -4,58% | 22.627,00 |
| 17.03.2026 | 37,97 | 39,23 | 37,95 | 38,88 | 1,70% | 10.007,00 |
| 16.03.2026 | 36,27 | 38,23 | 35,84 | 38,23 | 4,74% | 8.643,00 |
| 13.03.2026 | 35,46 | 36,50 | 35,16 | 36,50 | 0,58% | 6.059,00 |
| 12.03.2026 | 36,00 | 37,49 | 34,68 | 36,29 | 1,09% | 36.343,00 |
| 11.03.2026 | 37,30 | 37,50 | 34,90 | 35,90 | -6,07% | 19.891,00 |
| 10.03.2026 | 38,22 | 38,22 | 38,22 | 38,22 | 0,66% | 2.627,00 |
| 09.03.2026 | 37,96 | 38,23 | 37,30 | 37,97 | 4,14% | 7.390,00 |
| 06.03.2026 | 33,01 | 36,46 | 33,01 | 36,46 | 11,74% | 11.235,00 |
| 05.03.2026 | 32,58 | 33,91 | 32,35 | 32,63 | 1,24% | 3.839,00 |
| 04.03.2026 | 31,50 | 32,75 | 31,50 | 32,23 | 2,91% | 6.691,00 |
| 03.03.2026 | 32,43 | 32,45 | 31,30 | 31,32 | -3,90% | 14.356,00 |
| 02.03.2026 | 30,47 | 32,61 | 30,45 | 32,59 | 3,72% | 6.070,00 |
| 27.02.2026 | 30,30 | 31,42 | 29,95 | 31,42 | 3,46% | 3.214,00 |
| 26.02.2026 | 29,99 | 30,62 | 29,90 | 30,37 | 2,81% | 6.665,00 |
| 25.02.2026 | 30,35 | 30,49 | 29,32 | 29,54 | -2,70% | 12.690,00 |
| 24.02.2026 | 29,58 | 30,93 | 29,35 | 30,36 | 7,58% | 18.427,00 |
| 23.02.2026 | 28,32 | 28,40 | 28,22 | 28,22 | 1,69% | 16.841,00 |
| 20.02.2026 | 28,00 | 28,19 | 27,40 | 27,75 | -2,15% | 23.333,00 |
| 19.02.2026 | 27,40 | 28,50 | 27,30 | 28,36 | 4,92% | 10.322,00 |
| 18.02.2026 | 27,80 | 28,00 | 27,03 | 27,03 | -2,10% | 4.194,00 |
| 17.02.2026 | 27,86 | 27,86 | 27,00 | 27,61 | -0,54% | 6.618,00 |
| 13.02.2026 | 28,35 | 28,35 | 25,52 | 27,76 | -0,93% | 8.042,00 |
| 12.02.2026 | 29,50 | 29,50 | 28,01 | 28,02 | -5,21% | 10.547,00 |
| 11.02.2026 | 29,08 | 29,96 | 28,53 | 29,56 | 3,57% | 13.339,00 |
| 10.02.2026 | 28,89 | 28,89 | 28,09 | 28,54 | -0,66% | 9.286,00 |
| 09.02.2026 | 30,35 | 30,35 | 28,60 | 28,73 | -6,05% | 10.371,00 |
| 06.02.2026 | 30,29 | 30,58 | 29,26 | 30,58 | 4,01% | 9.574,00 |
| 05.02.2026 | 29,99 | 30,90 | 29,37 | 29,40 | -1,14% | 7.991,00 |
| 04.02.2026 | 29,75 | 29,75 | 29,50 | 29,74 | 2,38% | 3.995,00 |
| 03.02.2026 | 30,45 | 30,45 | 29,02 | 29,05 | -1,86% | 4.216,00 |
| 02.02.2026 | 30,89 | 33,44 | 28,51 | 29,60 | -3,74% | 24.116,00 |
| 30.01.2026 | 30,82 | 31,48 | 30,40 | 30,75 | -0,55% | 6.462,00 |
| 29.01.2026 | 31,30 | 32,10 | 30,61 | 30,92 | -3,62% | 13.200,00 |
| 28.01.2026 | 30,00 | 32,58 | 30,00 | 32,08 | 6,44% | 22.691,00 |
| 27.01.2026 | 29,28 | 30,37 | 29,28 | 30,14 | 4,07% | 2.294,00 |
| 26.01.2026 | 29,57 | 29,57 | 28,96 | 28,96 | 6,82% | 2.924,00 |
| 22.01.2026 | 29,12 | 29,55 | 26,56 | 27,11 | -7,69% | 35.727,00 |
| 21.01.2026 | 29,01 | 29,59 | 28,64 | 29,37 | -1,51% | 16.321,00 |
| 20.01.2026 | 27,70 | 29,99 | 24,96 | 29,82 | 4,19% | 15.719,00 |
| 16.01.2026 | 26,46 | 30,00 | 26,46 | 28,62 | -2,59% | 12.731,00 |
| 15.01.2026 | 31,99 | 32,00 | 29,38 | 29,38 | -7,23% | 42.928,00 |
| 14.01.2026 | 32,00 | 32,18 | 30,10 | 31,67 | 0,00% | 29.867,00 |
| 13.01.2026 | 30,70 | 32,19 | 29,90 | 31,67 | 3,16% | 31.250,00 |
| 12.01.2026 | 27,75 | 30,84 | 27,75 | 30,70 | 10,23% | 11.148,00 |
| 09.01.2026 | 28,72 | 30,41 | 27,85 | 27,85 | -3,90% | 30.746,00 |
| 08.01.2026 | 27,76 | 29,24 | 27,06 | 28,98 | 4,70% | 14.374,00 |
| 07.01.2026 | 26,45 | 28,21 | 26,45 | 27,68 | 3,59% | 21.368,00 |
| 06.01.2026 | 25,68 | 27,45 | 25,11 | 26,72 | 5,49% | 14.246,00 |
| 05.01.2026 | 26,55 | 26,60 | 25,00 | 25,33 | -3,61% | 10.991,00 |
| 02.01.2026 | 27,80 | 28,10 | 26,25 | 26,28 | -7,43% | 25.300,00 |
| 31.12.2025 | 27,38 | 28,40 | 27,38 | 28,39 | 3,69% | 17.534,00 |
| 30.12.2025 | 26,55 | 27,38 | 25,00 | 27,38 | 2,62% | 8.048,00 |
| 29.12.2025 | 27,35 | 27,35 | 26,51 | 26,68 | -2,20% | 5.464,00 |
| 26.12.2025 | 28,27 | 28,27 | 26,50 | 27,28 | 1,22% | 16.317,00 |
| 24.12.2025 | 27,50 | 27,50 | 26,50 | 26,95 | -2,18% | 12.646,00 |
| 23.12.2025 | 25,50 | 27,62 | 25,50 | 27,55 | 9,76% | 23.687,00 |
| 22.12.2025 | 27,15 | 28,90 | 24,99 | 25,10 | -10,00% | 56.721,00 |
| 19.12.2025 | 30,00 | 30,00 | 27,89 | 27,89 | -4,09% | 24.186,00 |
| 18.12.2025 | 29,05 | 29,08 | 28,45 | 29,08 | -0,10% | 3.592,00 |
| 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 |