5,260$
3,95%
Echtzeit-Aktienkurs Inter & Co Inc
Bid:
Ask:
Aktienkurse zur Inter & Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 5,09 | 5,37 | 5,09 | 5,26 | 3,95% | 1.953.697,00 |
| 29.01.2025 | 5,06 | 5,13 | 5,04 | 5,06 | -0,59% | 1.360.382,00 |
| 28.01.2025 | 4,96 | 5,11 | 4,89 | 5,09 | 2,41% | 2.288.907,00 |
| 27.01.2025 | 5,00 | 5,01 | 4,88 | 4,97 | 0,00% | 1.257.953,00 |
| 24.01.2025 | 4,99 | 5,07 | 4,94 | 4,97 | 0,61% | 1.340.401,00 |
| 23.01.2025 | 5,04 | 5,13 | 4,88 | 4,94 | -0,60% | 1.671.455,00 |
| 22.01.2025 | 4,83 | 5,00 | 4,80 | 4,97 | 4,63% | 2.330.858,00 |
| 21.01.2025 | 4,81 | 4,82 | 4,67 | 4,75 | 0,42% | 1.603.833,00 |
| 17.01.2025 | 4,70 | 4,84 | 4,67 | 4,73 | 1,72% | 3.076.777,00 |
| 16.01.2025 | 4,60 | 4,67 | 4,56 | 4,65 | 1,97% | 1.637.317,00 |
| 15.01.2025 | 4,54 | 4,62 | 4,50 | 4,56 | 5,07% | 2.916.186,00 |
| 14.01.2025 | 4,36 | 4,41 | 4,33 | 4,34 | 0,23% | 1.252.282,00 |
| 13.01.2025 | 4,29 | 4,44 | 4,27 | 4,33 | 1,64% | 1.658.637,00 |
| 10.01.2025 | 4,32 | 4,33 | 4,20 | 4,26 | 0,24% | 1.481.504,00 |
| 08.01.2025 | 4,34 | 4,35 | 4,21 | 4,25 | -3,19% | 1.299.513,00 |
| 07.01.2025 | 4,38 | 4,48 | 4,37 | 4,39 | 4,03% | 2.059.023,00 |
| 06.01.2025 | 4,14 | 4,25 | 4,12 | 4,22 | 5,50% | 1.853.109,00 |
| 03.01.2025 | 4,13 | 4,14 | 4,00 | 4,00 | -2,68% | 1.342.534,00 |
| 02.01.2025 | 4,15 | 4,18 | 4,05 | 4,11 | -2,61% | 2.013.071,00 |
| 31.12.2024 | 4,21 | 4,24 | 4,15 | 4,22 | 0,72% | 1.129.194,00 |
| 30.12.2024 | 4,21 | 4,24 | 4,15 | 4,19 | -1,41% | 1.100.110,00 |
| 27.12.2024 | 4,33 | 4,36 | 4,21 | 4,25 | -1,16% | 1.348.375,00 |
| 26.12.2024 | 4,14 | 4,33 | 4,10 | 4,30 | 2,14% | 1.462.201,00 |
| 24.12.2024 | 4,28 | 4,32 | 4,21 | 4,21 | 0,00% | 559.054,00 |
| 23.12.2024 | 4,26 | 4,31 | 4,15 | 4,21 | -3,66% | 2.171.495,00 |
| 20.12.2024 | 4,14 | 4,44 | 4,12 | 4,37 | 8,17% | 4.288.859,00 |
| 19.12.2024 | 3,96 | 4,09 | 3,96 | 4,04 | 2,41% | 2.225.154,00 |
| 18.12.2024 | 4,34 | 4,34 | 3,88 | 3,95 | -10,14% | 2.970.565,00 |
| 17.12.2024 | 4,36 | 4,49 | 4,30 | 4,39 | -0,68% | 1.935.045,00 |
| 16.12.2024 | 4,59 | 4,62 | 4,38 | 4,42 | -4,54% | 2.246.938,00 |
| 13.12.2024 | 4,66 | 4,72 | 4,58 | 4,63 | 2,66% | 1.791.646,00 |
| 12.12.2024 | 4,60 | 4,61 | 4,46 | 4,51 | -4,85% | 1.973.396,00 |
| 11.12.2024 | 4,79 | 4,82 | 4,60 | 4,74 | 3,49% | 3.586.220,00 |
| 10.12.2024 | 4,53 | 4,62 | 4,46 | 4,58 | 6,51% | 2.082.753,00 |
| 09.12.2024 | 4,41 | 4,51 | 4,30 | 4,30 | -2,93% | 3.228.490,00 |
| 06.12.2024 | 4,53 | 4,53 | 4,31 | 4,43 | -2,21% | 1.859.856,00 |
| 05.12.2024 | 4,51 | 4,68 | 4,48 | 4,53 | 3,90% | 1.982.661,00 |
| 04.12.2024 | 4,39 | 4,49 | 4,27 | 4,36 | -2,24% | 2.886.854,00 |
| 03.12.2024 | 4,52 | 4,57 | 4,43 | 4,46 | -2,19% | 2.642.664,00 |
| 02.12.2024 | 4,60 | 4,65 | 4,47 | 4,56 | -1,30% | 2.768.084,00 |
| 29.11.2024 | 4,41 | 4,68 | 4,33 | 4,62 | -12,50% | 5.655.588,00 |
| 27.11.2024 | 5,59 | 5,60 | 5,25 | 5,28 | -5,38% | 2.326.557,00 |
| 26.11.2024 | 5,64 | 5,68 | 5,57 | 5,58 | -1,24% | 995.079,00 |
| 25.11.2024 | 5,69 | 5,71 | 5,57 | 5,65 | 0,71% | 4.000.542,00 |
| 22.11.2024 | 5,54 | 5,62 | 5,50 | 5,61 | -2,77% | 1.399.899,00 |
| 20.11.2024 | 5,54 | 5,79 | 5,54 | 5,77 | 3,04% | 2.006.764,00 |
| 19.11.2024 | 5,90 | 5,95 | 5,60 | 5,60 | -7,13% | 2.695.737,00 |
| 18.11.2024 | 5,97 | 6,05 | 5,95 | 6,03 | 0,67% | 1.129.658,00 |
| 15.11.2024 | 6,07 | 6,09 | 5,94 | 5,99 | 0,34% | 902.019,00 |
| 14.11.2024 | 6,02 | 6,18 | 5,78 | 5,97 | -2,29% | 3.006.164,00 |
| 13.11.2024 | 6,20 | 6,20 | 6,02 | 6,11 | -0,81% | 1.052.615,00 |
| 12.11.2024 | 6,18 | 6,20 | 6,09 | 6,16 | -0,32% | 868.146,00 |
| 11.11.2024 | 6,25 | 6,36 | 6,17 | 6,18 | -3,51% | 1.282.772,00 |
| 08.11.2024 | 6,47 | 6,47 | 6,26 | 6,41 | -3,25% | 875.448,00 |
| 07.11.2024 | 6,71 | 6,78 | 6,59 | 6,62 | -0,75% | 1.028.839,00 |
| 06.11.2024 | 6,52 | 6,73 | 6,29 | 6,67 | 1,21% | 814.810,00 |
| 05.11.2024 | 6,43 | 6,60 | 6,43 | 6,59 | 2,49% | 728.778,00 |
| 04.11.2024 | 6,39 | 6,52 | 6,39 | 6,43 | 3,88% | 720.512,00 |
| 01.11.2024 | 6,57 | 6,57 | 6,19 | 6,19 | -5,64% | 1.024.430,00 |
| 31.10.2024 | 6,52 | 6,66 | 6,52 | 6,56 | 0,54% | 1.314.124,00 |
| 30.10.2024 | 6,57 | 6,62 | 6,47 | 6,53 | -0,53% | 1.264.041,00 |
| 29.10.2024 | 6,66 | 6,73 | 6,56 | 6,56 | -1,06% | 1.354.868,00 |
| 28.10.2024 | 6,49 | 6,75 | 6,48 | 6,63 | 2,79% | 1.485.021,00 |
| 25.10.2024 | 6,44 | 6,49 | 6,38 | 6,45 | -0,92% | 1.253.501,00 |
| 24.10.2024 | 6,28 | 6,51 | 6,24 | 6,51 | 2,04% | 980.837,00 |
| 23.10.2024 | 6,62 | 6,66 | 6,38 | 6,38 | -3,48% | 1.566.895,00 |
| 22.10.2024 | 6,63 | 6,65 | 6,54 | 6,61 | -0,45% | 779.356,00 |
| 21.10.2024 | 6,55 | 6,67 | 6,51 | 6,64 | 0,76% | 759.001,00 |
| 18.10.2024 | 6,68 | 6,71 | 6,54 | 6,59 | 0,15% | 1.246.635,00 |
| 17.10.2024 | 6,50 | 6,62 | 6,44 | 6,58 | 0,92% | 875.574,00 |
| 16.10.2024 | 6,23 | 6,54 | 6,19 | 6,52 | 3,25% | 1.425.765,00 |
| 15.10.2024 | 6,46 | 6,46 | 6,28 | 6,32 | -2,58% | 1.166.234,00 |
| 14.10.2024 | 6,28 | 6,54 | 6,28 | 6,48 | 3,22% | 1.497.835,00 |
| 11.10.2024 | 6,37 | 6,41 | 6,18 | 6,28 | -2,94% | 1.670.604,00 |
| 10.10.2024 | 6,60 | 6,62 | 6,40 | 6,47 | -1,22% | 1.244.766,00 |
| 09.10.2024 | 6,45 | 6,60 | 6,41 | 6,55 | 4,97% | 1.785.447,00 |
| 08.10.2024 | 6,05 | 6,33 | 6,05 | 6,24 | 3,31% | 1.335.900,00 |
| 07.10.2024 | 6,13 | 6,13 | 6,01 | 6,04 | -1,79% | 1.051.615,00 |
| 04.10.2024 | 6,15 | 6,17 | 6,06 | 6,15 | 0,24% | 1.228.452,00 |
| 03.10.2024 | 6,27 | 6,27 | 6,08 | 6,14 | -5,18% | 1.866.670,00 |
| 02.10.2024 | 6,63 | 6,68 | 6,45 | 6,47 | -1,07% | 1.358.972,00 |
| 01.10.2024 | 6,68 | 6,74 | 6,51 | 6,54 | -1,80% | 1.452.779,00 |
| 30.09.2024 | 6,77 | 6,89 | 6,64 | 6,66 | -1,19% | 1.380.709,00 |
| 27.09.2024 | 6,72 | 6,84 | 6,70 | 6,74 | 0,15% | 941.382,00 |
| 26.09.2024 | 6,83 | 6,88 | 6,67 | 6,73 | -0,15% | 978.255,00 |
| 25.09.2024 | 6,81 | 6,87 | 6,67 | 6,74 | -0,66% | 1.234.650,00 |
| 24.09.2024 | 7,02 | 7,08 | 6,76 | 6,79 | -1,52% | 1.041.537,00 |
| 23.09.2024 | 7,04 | 7,10 | 6,88 | 6,89 | -3,23% | 1.005.118,00 |
| 20.09.2024 | 7,45 | 7,49 | 7,11 | 7,12 | -4,94% | 1.744.275,00 |
| 19.09.2024 | 7,43 | 7,54 | 7,33 | 7,49 | 1,90% | 1.348.675,00 |
| 18.09.2024 | 7,33 | 7,57 | 7,28 | 7,35 | 0,82% | 1.598.984,00 |
| 17.09.2024 | 7,19 | 7,30 | 7,17 | 7,29 | 0,97% | 870.363,00 |
| 16.09.2024 | 7,24 | 7,25 | 7,16 | 7,22 | 0,28% | 620.656,00 |
| 13.09.2024 | 7,11 | 7,21 | 7,11 | 7,20 | 2,35% | 909.334,00 |
| 12.09.2024 | 7,06 | 7,10 | 6,99 | 7,04 | -0,99% | 963.821,00 |
| 11.09.2024 | 6,94 | 7,22 | 6,93 | 7,11 | 2,97% | 1.149.825,00 |
| 10.09.2024 | 7,00 | 7,04 | 6,80 | 6,90 | -4,03% | 1.430.760,00 |
| 09.09.2024 | 7,24 | 7,38 | 7,10 | 7,19 | 0,15% | 1.274.388,00 |
| 06.09.2024 | 7,46 | 7,48 | 7,11 | 7,18 | -3,77% | 1.460.736,00 |
| 05.09.2024 | 7,32 | 7,46 | 7,22 | 7,46 | 3,04% | 1.035.240,00 |