35,170$
-1,62%
Echtzeit-Aktienkurs Intergroup Corp
Bid:
Ask:
Aktienkurse zur Intergroup Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 35,94 | 37,51 | 34,66 | 35,17 | -1,62% | 125.961,00 |
| 12.08.2026 | 33,99 | 37,00 | 33,27 | 35,75 | 7,58% | 111.633,00 |
| 11.08.2026 | 32,00 | 34,18 | 31,14 | 33,23 | 3,35% | 85.056,00 |
| 10.08.2026 | 31,42 | 32,39 | 29,92 | 32,15 | 2,24% | 58.212,00 |
| 07.08.2026 | 30,99 | 32,00 | 30,56 | 31,45 | 3,11% | 86.045,00 |
| 06.08.2026 | 31,14 | 31,15 | 29,75 | 30,50 | -1,17% | 64.019,00 |
| 05.08.2026 | 30,95 | 31,96 | 28,66 | 30,86 | -0,74% | 101.168,00 |
| 04.08.2026 | 29,92 | 32,59 | 27,79 | 31,09 | 2,54% | 236.780,00 |
| 03.08.2026 | 28,87 | 31,37 | 28,87 | 30,32 | 7,86% | 211.617,00 |
| 31.07.2026 | 28,20 | 29,35 | 26,30 | 28,11 | 2,40% | 238.698,00 |
| 30.07.2026 | 28,49 | 29,64 | 27,19 | 27,45 | -2,49% | 526.800,00 |
| 29.07.2026 | 29,00 | 29,35 | 26,87 | 28,15 | -0,74% | 93.166,00 |
| 28.07.2026 | 31,78 | 31,78 | 27,87 | 28,36 | -11,65% | 20.829,00 |
| 27.07.2026 | 34,10 | 34,10 | 30,87 | 32,10 | -5,11% | 41.260,00 |
| 24.07.2026 | 35,37 | 35,93 | 33,50 | 33,83 | -3,01% | 77.516,00 |
| 23.07.2026 | 34,66 | 37,10 | 34,40 | 34,88 | 2,53% | 50.381,00 |
| 22.07.2026 | 37,80 | 38,61 | 34,00 | 34,02 | -10,07% | 56.652,00 |
| 21.07.2026 | 38,70 | 39,90 | 37,35 | 37,83 | 0,16% | 90.793,00 |
| 20.07.2026 | 38,40 | 40,02 | 37,68 | 37,77 | -2,12% | 66.859,00 |
| 17.07.2026 | 38,85 | 39,80 | 37,46 | 38,59 | 0,00% | 50.996,00 |
| 16.07.2026 | 37,37 | 41,06 | 37,33 | 38,59 | 2,20% | 91.709,00 |
| 15.07.2026 | 40,86 | 43,54 | 36,99 | 37,76 | -5,22% | 83.950,00 |
| 14.07.2026 | 42,90 | 43,20 | 39,29 | 39,84 | -6,48% | 163.176,00 |
| 13.07.2026 | 39,10 | 43,85 | 39,10 | 42,60 | 7,49% | 110.625,00 |
| 10.07.2026 | 42,82 | 44,83 | 39,63 | 39,63 | -5,35% | 102.975,00 |
| 09.07.2026 | 43,25 | 45,00 | 41,20 | 41,87 | -3,08% | 104.806,00 |
| 08.07.2026 | 43,95 | 43,95 | 42,15 | 43,20 | -0,53% | 20.397,00 |
| 07.07.2026 | 45,97 | 47,53 | 41,67 | 43,43 | -4,93% | 123.979,00 |
| 06.07.2026 | 46,11 | 48,20 | 44,15 | 45,68 | -4,23% | 68.884,00 |
| 02.07.2026 | 46,00 | 50,95 | 46,00 | 47,70 | 2,27% | 126.527,00 |
| 01.07.2026 | 48,96 | 48,96 | 43,70 | 46,64 | -2,87% | 52.779,00 |
| 30.06.2026 | 48,04 | 50,50 | 45,16 | 48,02 | -1,92% | 138.636,00 |
| 29.06.2026 | 44,91 | 50,50 | 42,55 | 48,96 | 5,84% | 148.874,00 |
| 26.06.2026 | 44,20 | 48,50 | 43,23 | 46,26 | 4,57% | 69.998,00 |
| 25.06.2026 | 47,70 | 52,00 | 43,31 | 44,24 | -4,66% | 50.813,00 |
| 24.06.2026 | 43,42 | 46,74 | 42,64 | 46,40 | 5,94% | 54.870,00 |
| 23.06.2026 | 40,70 | 43,80 | 40,41 | 43,80 | 6,88% | 57.775,00 |
| 22.06.2026 | 39,39 | 42,61 | 38,85 | 40,98 | 2,14% | 92.514,00 |
| 18.06.2026 | 38,66 | 41,20 | 37,89 | 40,12 | 6,70% | 369.459,00 |
| 17.06.2026 | 35,98 | 39,07 | 34,48 | 37,60 | 3,27% | 195.622,00 |
| 16.06.2026 | 32,98 | 36,47 | 32,98 | 36,41 | 8,35% | 183.495,00 |
| 15.06.2026 | 32,50 | 33,61 | 31,77 | 33,61 | 0,81% | 28.385,00 |
| 12.06.2026 | 32,51 | 33,91 | 32,17 | 33,34 | -1,02% | 43.689,00 |
| 11.06.2026 | 32,49 | 34,57 | 32,18 | 33,68 | 3,03% | 42.731,00 |
| 10.06.2026 | 32,40 | 33,27 | 31,45 | 32,69 | 2,00% | 19.424,00 |
| 09.06.2026 | 32,82 | 34,43 | 32,01 | 32,05 | -3,00% | 50.735,00 |
| 08.06.2026 | 33,16 | 34,63 | 30,93 | 33,04 | 1,60% | 38.592,00 |
| 05.06.2026 | 34,11 | 35,00 | 32,36 | 32,52 | -3,50% | 55.905,00 |
| 04.06.2026 | 36,30 | 37,89 | 33,70 | 33,70 | -8,15% | 35.323,00 |
| 03.06.2026 | 37,81 | 38,70 | 36,36 | 36,69 | -1,91% | 46.388,00 |
| 02.06.2026 | 36,93 | 37,81 | 35,01 | 37,41 | 3,10% | 39.787,00 |
| 01.06.2026 | 39,01 | 39,20 | 34,01 | 36,28 | -7,44% | 58.421,00 |
| 29.05.2026 | 41,44 | 41,70 | 39,13 | 39,20 | -4,57% | 28.182,00 |
| 28.05.2026 | 40,70 | 41,25 | 39,60 | 41,07 | 2,93% | 49.302,00 |
| 27.05.2026 | 41,40 | 41,91 | 38,40 | 39,90 | -3,67% | 102.971,00 |
| 26.05.2026 | 41,60 | 42,61 | 40,00 | 41,42 | -0,17% | 62.044,00 |
| 22.05.2026 | 38,10 | 41,49 | 37,19 | 41,49 | 10,73% | 51.361,00 |
| 21.05.2026 | 37,10 | 39,00 | 36,05 | 37,47 | -0,08% | 105.206,00 |
| 20.05.2026 | 38,32 | 38,45 | 37,21 | 37,50 | 0,56% | 64.286,00 |
| 19.05.2026 | 37,00 | 38,29 | 36,66 | 37,29 | -2,01% | 27.271,00 |
| 18.05.2026 | 37,36 | 39,20 | 36,65 | 38,06 | 2,91% | 50.650,00 |
| 15.05.2026 | 39,25 | 39,69 | 35,80 | 36,98 | -5,18% | 40.478,00 |
| 14.05.2026 | 36,24 | 39,80 | 36,24 | 39,00 | 0,15% | 33.867,00 |
| 13.05.2026 | 40,03 | 40,26 | 38,01 | 38,94 | -2,41% | 21.193,00 |
| 12.05.2026 | 37,52 | 42,59 | 37,50 | 39,90 | 8,19% | 41.309,00 |
| 11.05.2026 | 37,70 | 38,57 | 36,61 | 36,88 | -1,22% | 35.032,00 |
| 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 |