24,300$
-2,80%
Echtzeit-Aktienkurs IF Bancorp
Bid:
Ask:
Aktienkurse zur IF Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 24,61 | 24,61 | 24,00 | 24,30 | -2,80% | 10.578,00 |
| 15.07.2025 | 24,71 | 25,00 | 24,66 | 25,00 | -0,16% | 454,00 |
| 14.07.2025 | 25,04 | 25,04 | 25,04 | 25,04 | 1,95% | 293,00 |
| 11.07.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -0,08% | 102,00 |
| 08.07.2025 | 25,00 | 25,00 | 24,58 | 24,58 | 0,74% | 850,00 |
| 07.07.2025 | 24,31 | 24,68 | 24,31 | 24,40 | 0,49% | 1.686,00 |
| 03.07.2025 | 24,28 | 24,28 | 24,28 | 24,28 | -1,06% | 295,00 |
| 02.07.2025 | 24,54 | 24,54 | 24,54 | 24,54 | 0,02% | 117,00 |
| 01.07.2025 | 24,78 | 24,98 | 24,46 | 24,54 | 0,78% | 1.134,00 |
| 30.06.2025 | 24,71 | 24,71 | 24,35 | 24,35 | -2,62% | 1.486,00 |
| 27.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 7,72% | 331,00 |
| 26.06.2025 | 24,01 | 24,41 | 23,21 | 23,21 | -7,17% | 5.592,00 |
| 24.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,04% | 446,00 |
| 23.06.2025 | 24,98 | 24,99 | 24,96 | 24,99 | 0,04% | 1.195,00 |
| 20.06.2025 | 24,50 | 24,98 | 24,50 | 24,98 | 0,08% | 985,00 |
| 18.06.2025 | 24,96 | 24,96 | 24,96 | 24,96 | 0,32% | 584,00 |
| 17.06.2025 | 24,37 | 24,88 | 24,37 | 24,88 | 1,80% | 867,00 |
| 16.06.2025 | 24,52 | 25,00 | 24,44 | 24,44 | 0,87% | 6.012,00 |
| 13.06.2025 | 24,01 | 24,23 | 24,01 | 24,23 | 0,66% | 1.556,00 |
| 12.06.2025 | 24,07 | 24,07 | 24,07 | 24,07 | 0,00% | 529,00 |
| 11.06.2025 | 24,15 | 24,15 | 24,07 | 24,07 | 0,02% | 770,00 |
| 10.06.2025 | 23,90 | 24,07 | 23,90 | 24,07 | 0,86% | 954,00 |
| 09.06.2025 | 23,86 | 23,86 | 23,86 | 23,86 | -1,73% | 967,00 |
| 06.06.2025 | 23,88 | 24,28 | 23,88 | 24,28 | 2,15% | 348,00 |
| 05.06.2025 | 23,81 | 23,81 | 23,77 | 23,77 | -3,67% | 1.370,00 |
| 04.06.2025 | 24,31 | 24,79 | 23,69 | 24,68 | 1,54% | 6.641,00 |
| 03.06.2025 | 24,55 | 24,55 | 24,22 | 24,30 | -0,04% | 6.682,00 |
| 30.05.2025 | 24,31 | 24,31 | 24,31 | 24,31 | -0,90% | 117,00 |
| 29.05.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 1,07% | 144,00 |
| 28.05.2025 | 24,33 | 24,33 | 24,27 | 24,27 | 0,00% | 343,00 |
| 27.05.2025 | 24,28 | 24,28 | 24,27 | 24,27 | 0,00% | 505,00 |
| 23.05.2025 | 24,40 | 24,40 | 24,27 | 24,27 | -1,02% | 1.096,00 |
| 22.05.2025 | 24,31 | 24,52 | 24,31 | 24,52 | 1,28% | 360,00 |
| 21.05.2025 | 24,27 | 24,27 | 24,21 | 24,21 | -1,86% | 394,00 |
| 20.05.2025 | 24,67 | 24,67 | 24,67 | 24,67 | 2,08% | 317,00 |
| 19.05.2025 | 24,17 | 24,17 | 24,17 | 24,17 | -0,26% | 251,00 |
| 16.05.2025 | 24,77 | 24,77 | 24,23 | 24,23 | 0,25% | 869,00 |
| 15.05.2025 | 24,17 | 24,17 | 24,17 | 24,17 | 0,04% | 743,00 |
| 14.05.2025 | 24,15 | 24,16 | 24,15 | 24,16 | 0,04% | 449,00 |
| 13.05.2025 | 24,15 | 24,36 | 24,15 | 24,15 | 0,79% | 1.404,00 |
| 09.05.2025 | 23,95 | 24,00 | 23,95 | 23,96 | -0,58% | 1.182,00 |
| 08.05.2025 | 24,11 | 24,18 | 24,00 | 24,10 | -0,12% | 5.706,00 |
| 07.05.2025 | 24,00 | 24,46 | 24,00 | 24,13 | 0,50% | 3.208,00 |
| 06.05.2025 | 23,86 | 24,01 | 23,80 | 24,01 | -1,32% | 2.125,00 |
| 05.05.2025 | 24,33 | 24,33 | 24,33 | 24,33 | 0,75% | 458,00 |
| 01.05.2025 | 24,30 | 24,50 | 24,15 | 24,15 | 1,43% | 2.255,00 |
| 30.04.2025 | 23,81 | 23,81 | 23,81 | 23,81 | -1,61% | 412,00 |
| 29.04.2025 | 24,11 | 24,20 | 24,07 | 24,20 | -0,82% | 1.104,00 |
| 28.04.2025 | 23,98 | 24,40 | 23,98 | 24,40 | 2,31% | 1.494,00 |
| 25.04.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,59% | 407,00 |
| 24.04.2025 | 24,00 | 24,00 | 23,35 | 23,71 | 0,76% | 1.112,00 |
| 23.04.2025 | 23,50 | 23,53 | 23,50 | 23,53 | 1,46% | 389,00 |
| 21.04.2025 | 23,15 | 23,19 | 23,15 | 23,19 | -1,33% | 662,00 |
| 14.04.2025 | 23,51 | 23,51 | 23,51 | 23,51 | -0,36% | 671,00 |
| 11.04.2025 | 23,59 | 23,59 | 23,59 | 23,59 | -1,71% | 562,00 |
| 10.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,17% | 497,00 |
| 09.04.2025 | 24,18 | 24,20 | 23,01 | 23,04 | -2,08% | 3.236,00 |
| 08.04.2025 | 23,57 | 23,57 | 23,53 | 23,53 | 1,20% | 1.175,00 |
| 07.04.2025 | 23,15 | 23,25 | 23,15 | 23,25 | -5,10% | 1.012,00 |
| 04.04.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -3,51% | 421,00 |
| 03.04.2025 | 24,80 | 25,39 | 24,47 | 25,39 | 1,56% | 3.391,00 |
| 02.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,86% | 949,00 |
| 01.04.2025 | 24,09 | 25,36 | 23,90 | 24,07 | 1,79% | 2.837,00 |
| 31.03.2025 | 23,00 | 24,20 | 23,00 | 23,65 | 2,50% | 3.708,00 |
| 28.03.2025 | 23,55 | 23,55 | 23,07 | 23,07 | -2,20% | 4.315,00 |
| 26.03.2025 | 24,10 | 24,90 | 23,57 | 23,59 | 0,06% | 4.260,00 |
| 25.03.2025 | 24,00 | 24,45 | 23,55 | 23,58 | -3,30% | 1.632,00 |
| 24.03.2025 | 24,75 | 24,75 | 24,38 | 24,38 | 1,16% | 1.089,00 |
| 21.03.2025 | 24,12 | 24,65 | 23,58 | 24,10 | -0,50% | 7.339,00 |
| 20.03.2025 | 24,36 | 25,76 | 24,01 | 24,22 | 0,53% | 4.437,00 |
| 19.03.2025 | 24,33 | 24,33 | 24,09 | 24,09 | -2,30% | 804,00 |
| 18.03.2025 | 24,75 | 24,75 | 24,10 | 24,66 | 1,38% | 1.265,00 |
| 17.03.2025 | 24,32 | 24,33 | 24,32 | 24,33 | 0,98% | 1.138,00 |
| 14.03.2025 | 24,50 | 24,50 | 24,09 | 24,09 | 0,58% | 903,00 |
| 13.03.2025 | 23,90 | 23,95 | 23,90 | 23,95 | -1,68% | 839,00 |
| 12.03.2025 | 23,55 | 24,36 | 23,50 | 24,36 | 2,96% | 1.477,00 |
| 11.03.2025 | 24,00 | 24,00 | 23,66 | 23,66 | -1,42% | 1.111,00 |
| 07.03.2025 | 24,50 | 24,50 | 23,56 | 24,00 | -0,85% | 3.803,00 |
| 06.03.2025 | 24,21 | 24,21 | 24,21 | 24,21 | -0,19% | 1.295,00 |
| 05.03.2025 | 24,00 | 24,25 | 24,00 | 24,25 | 1,87% | 31.522,00 |
| 04.03.2025 | 23,81 | 24,13 | 23,75 | 23,81 | -0,83% | 785,00 |
| 03.03.2025 | 24,46 | 24,46 | 24,01 | 24,01 | -0,91% | 963,00 |
| 28.02.2025 | 23,85 | 24,23 | 23,85 | 24,23 | 1,57% | 2.978,00 |
| 27.02.2025 | 24,02 | 24,23 | 23,85 | 23,85 | -1,63% | 428,00 |
| 26.02.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -1,00% | 105,00 |
| 25.02.2025 | 24,34 | 24,50 | 24,17 | 24,49 | 2,68% | 2.280,00 |
| 24.02.2025 | 24,40 | 24,40 | 23,85 | 23,85 | -0,50% | 965,00 |
| 21.02.2025 | 23,91 | 23,97 | 23,85 | 23,97 | -1,48% | 1.614,00 |
| 20.02.2025 | 23,82 | 24,33 | 23,82 | 24,33 | 0,58% | 1.594,00 |
| 19.02.2025 | 24,00 | 24,28 | 23,81 | 24,19 | -0,53% | 1.144,00 |
| 18.02.2025 | 24,32 | 24,50 | 24,05 | 24,32 | 0,39% | 1.134,00 |
| 14.02.2025 | 23,98 | 24,23 | 23,98 | 24,23 | 1,87% | 544,00 |
| 13.02.2025 | 23,98 | 23,98 | 23,78 | 23,78 | -0,08% | 449,00 |
| 12.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,79% | 133,00 |
| 11.02.2025 | 23,27 | 24,00 | 23,27 | 23,99 | -0,83% | 1.178,00 |
| 10.02.2025 | 24,18 | 24,19 | 24,18 | 24,19 | 3,95% | 367,00 |
| 07.02.2025 | 23,45 | 23,45 | 23,27 | 23,27 | -4,83% | 1.498,00 |
| 06.02.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 1,41% | 211,00 |
| 05.02.2025 | 23,43 | 24,11 | 23,27 | 24,11 | -0,62% | 860,00 |
| 04.02.2025 | 23,58 | 25,00 | 23,58 | 24,26 | 0,50% | 3.419,00 |