27,180$
0,15%
Echtzeit-Aktienkurs Investar Holding Corp
Bid:
Ask:
Aktienkurse zur Investar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 27,26 | 27,42 | 27,04 | 27,18 | 0,15% | 27.970,00 |
| 11.12.2025 | 26,84 | 27,22 | 26,70 | 27,14 | 0,74% | 80.159,00 |
| 10.12.2025 | 26,25 | 27,10 | 26,25 | 26,94 | 2,12% | 91.125,00 |
| 09.12.2025 | 26,14 | 26,70 | 26,04 | 26,38 | 0,76% | 34.493,00 |
| 08.12.2025 | 26,28 | 26,62 | 26,16 | 26,18 | 0,58% | 22.152,00 |
| 05.12.2025 | 26,00 | 26,22 | 25,64 | 26,03 | -0,38% | 30.478,00 |
| 04.12.2025 | 25,40 | 26,33 | 25,21 | 26,13 | 3,16% | 88.092,00 |
| 03.12.2025 | 24,87 | 25,34 | 24,80 | 25,33 | 1,97% | 41.354,00 |
| 02.12.2025 | 24,96 | 25,03 | 24,71 | 24,84 | 0,16% | 31.937,00 |
| 01.12.2025 | 24,70 | 24,92 | 24,70 | 24,80 | 0,00% | 20.359,00 |
| 28.11.2025 | 24,98 | 24,98 | 24,62 | 24,80 | -0,04% | 12.384,00 |
| 26.11.2025 | 24,83 | 24,90 | 24,75 | 24,81 | -0,08% | 21.059,00 |
| 25.11.2025 | 24,30 | 24,91 | 24,20 | 24,83 | 2,77% | 21.169,00 |
| 24.11.2025 | 23,73 | 24,44 | 23,73 | 24,16 | 2,76% | 19.698,00 |
| 20.11.2025 | 23,66 | 24,00 | 23,51 | 23,51 | 0,17% | 27.612,00 |
| 19.11.2025 | 22,95 | 23,57 | 22,95 | 23,47 | 0,86% | 21.486,00 |
| 18.11.2025 | 23,22 | 23,56 | 23,22 | 23,27 | -0,43% | 15.668,00 |
| 17.11.2025 | 24,07 | 24,15 | 23,22 | 23,37 | -2,14% | 22.469,00 |
| 13.11.2025 | 24,13 | 24,21 | 23,70 | 23,88 | 0,17% | 26.506,00 |
| 12.11.2025 | 23,90 | 24,25 | 23,62 | 23,84 | -0,33% | 17.204,00 |
| 11.11.2025 | 23,71 | 24,08 | 23,71 | 23,92 | 0,59% | 25.710,00 |
| 10.11.2025 | 23,75 | 23,93 | 23,64 | 23,78 | 0,13% | 29.355,00 |
| 07.11.2025 | 23,57 | 23,93 | 23,45 | 23,75 | 0,93% | 19.004,00 |
| 06.11.2025 | 23,80 | 24,04 | 23,43 | 23,53 | -1,55% | 20.858,00 |
| 05.11.2025 | 23,39 | 23,99 | 23,30 | 23,90 | 2,36% | 18.079,00 |
| 04.11.2025 | 23,50 | 23,71 | 23,34 | 23,35 | -0,98% | 36.074,00 |
| 03.11.2025 | 23,59 | 23,91 | 23,15 | 23,58 | -1,05% | 57.531,00 |
| 31.10.2025 | 23,84 | 24,15 | 23,71 | 23,83 | -1,12% | 61.327,00 |
| 30.10.2025 | 24,00 | 24,44 | 24,00 | 24,10 | 0,37% | 50.010,00 |
| 29.10.2025 | 24,50 | 24,88 | 23,81 | 24,01 | -2,00% | 38.945,00 |
| 28.10.2025 | 24,71 | 25,00 | 24,22 | 24,50 | -0,41% | 47.178,00 |
| 27.10.2025 | 25,00 | 25,71 | 24,45 | 24,60 | -0,57% | 120.149,00 |
| 24.10.2025 | 23,61 | 24,90 | 23,61 | 24,74 | 5,95% | 90.498,00 |
| 23.10.2025 | 23,59 | 23,60 | 23,16 | 23,35 | -0,38% | 31.666,00 |
| 22.10.2025 | 23,10 | 23,55 | 23,10 | 23,44 | 1,30% | 38.533,00 |
| 21.10.2025 | 22,69 | 23,32 | 22,69 | 23,14 | 2,34% | 39.779,00 |
| 20.10.2025 | 21,97 | 22,68 | 21,80 | 22,61 | 5,07% | 45.129,00 |
| 17.10.2025 | 21,67 | 21,70 | 21,43 | 21,52 | -0,09% | 37.529,00 |
| 16.10.2025 | 22,66 | 22,66 | 21,44 | 21,54 | -5,11% | 38.747,00 |
| 15.10.2025 | 23,09 | 23,09 | 22,57 | 22,70 | -0,90% | 26.524,00 |
| 14.10.2025 | 22,15 | 23,31 | 22,07 | 22,91 | 2,99% | 19.681,00 |
| 13.10.2025 | 22,30 | 22,34 | 21,81 | 22,24 | 0,50% | 33.685,00 |
| 10.10.2025 | 22,91 | 22,99 | 22,04 | 22,13 | -3,11% | 52.290,00 |
| 09.10.2025 | 22,95 | 22,95 | 22,66 | 22,84 | -0,63% | 40.209,00 |
| 08.10.2025 | 23,13 | 23,13 | 22,70 | 22,99 | 0,15% | 39.463,00 |
| 07.10.2025 | 22,83 | 23,04 | 22,79 | 22,95 | 0,13% | 41.883,00 |
| 06.10.2025 | 22,95 | 23,36 | 22,84 | 22,92 | 0,97% | 28.247,00 |
| 02.10.2025 | 23,00 | 23,00 | 22,52 | 22,70 | -1,35% | 38.021,00 |
| 01.10.2025 | 23,10 | 23,11 | 22,75 | 23,01 | -0,95% | 34.099,00 |
| 30.09.2025 | 23,04 | 23,23 | 22,92 | 23,23 | 0,43% | 29.398,00 |
| 29.09.2025 | 23,33 | 23,35 | 23,06 | 23,13 | -1,11% | 46.114,00 |
| 26.09.2025 | 23,32 | 23,43 | 23,29 | 23,39 | 0,39% | 21.192,00 |
| 25.09.2025 | 23,28 | 23,41 | 23,15 | 23,30 | -0,13% | 27.152,00 |
| 24.09.2025 | 23,31 | 23,39 | 23,15 | 23,33 | 0,21% | 31.851,00 |
| 23.09.2025 | 23,06 | 23,49 | 23,00 | 23,28 | 0,61% | 32.936,00 |
| 22.09.2025 | 23,08 | 23,16 | 22,93 | 23,14 | 0,13% | 31.693,00 |
| 19.09.2025 | 23,53 | 23,53 | 22,89 | 23,11 | -1,70% | 97.525,00 |
| 18.09.2025 | 22,73 | 23,54 | 22,73 | 23,51 | 4,35% | 81.929,00 |
| 17.09.2025 | 22,62 | 23,07 | 22,47 | 22,53 | -0,40% | 31.997,00 |
| 16.09.2025 | 22,76 | 22,76 | 22,49 | 22,62 | -0,79% | 32.500,00 |
| 15.09.2025 | 22,73 | 23,02 | 22,66 | 22,80 | 0,57% | 25.991,00 |
| 12.09.2025 | 22,77 | 22,85 | 22,65 | 22,67 | -1,31% | 17.899,00 |
| 11.09.2025 | 23,04 | 23,13 | 22,86 | 22,97 | 0,39% | 24.893,00 |
| 10.09.2025 | 22,98 | 23,16 | 22,87 | 22,88 | -0,52% | 25.408,00 |
| 09.09.2025 | 22,99 | 23,14 | 22,90 | 23,00 | 0,31% | 34.278,00 |
| 08.09.2025 | 23,12 | 23,12 | 22,77 | 22,93 | -0,91% | 78.142,00 |
| 05.09.2025 | 23,50 | 23,50 | 23,05 | 23,14 | -1,03% | 26.986,00 |
| 04.09.2025 | 23,20 | 23,49 | 23,17 | 23,38 | 1,23% | 32.076,00 |
| 03.09.2025 | 23,15 | 23,20 | 22,77 | 23,10 | -0,37% | 31.405,00 |
| 02.09.2025 | 23,24 | 23,35 | 23,00 | 23,18 | -1,11% | 36.016,00 |
| 29.08.2025 | 23,60 | 23,61 | 23,33 | 23,44 | -0,72% | 35.080,00 |
| 28.08.2025 | 23,35 | 23,70 | 23,35 | 23,61 | 1,46% | 108.820,00 |
| 27.08.2025 | 23,15 | 23,40 | 22,75 | 23,27 | 0,69% | 58.239,00 |
| 26.08.2025 | 23,22 | 23,38 | 23,11 | 23,11 | 0,00% | 17.769,00 |
| 25.08.2025 | 23,34 | 23,45 | 23,02 | 23,11 | -1,32% | 29.385,00 |
| 22.08.2025 | 22,47 | 23,42 | 22,35 | 23,42 | 4,79% | 58.129,00 |
| 21.08.2025 | 22,32 | 22,53 | 22,24 | 22,35 | -0,13% | 13.916,00 |
| 20.08.2025 | 22,12 | 22,48 | 22,01 | 22,38 | 1,54% | 24.007,00 |
| 19.08.2025 | 22,40 | 22,74 | 22,01 | 22,04 | -1,03% | 36.118,00 |
| 18.08.2025 | 21,97 | 22,48 | 21,90 | 22,27 | 1,18% | 25.655,00 |
| 15.08.2025 | 22,68 | 22,68 | 22,00 | 22,01 | -2,26% | 19.742,00 |
| 14.08.2025 | 22,52 | 22,75 | 22,42 | 22,52 | -0,86% | 19.858,00 |
| 13.08.2025 | 22,35 | 22,74 | 22,34 | 22,72 | 1,63% | 53.476,00 |
| 12.08.2025 | 21,70 | 22,46 | 21,70 | 22,35 | 4,29% | 32.546,00 |
| 11.08.2025 | 21,45 | 21,55 | 21,43 | 21,43 | 0,19% | 7.713,00 |
| 08.08.2025 | 21,35 | 21,64 | 21,35 | 21,39 | 0,61% | 17.942,00 |
| 07.08.2025 | 21,51 | 21,51 | 21,26 | 21,26 | -1,07% | 20.747,00 |
| 06.08.2025 | 21,53 | 21,65 | 21,45 | 21,49 | -0,14% | 28.949,00 |
| 05.08.2025 | 21,72 | 21,72 | 21,09 | 21,52 | -0,25% | 41.092,00 |
| 04.08.2025 | 21,25 | 21,72 | 21,15 | 21,58 | 0,72% | 43.749,00 |
| 01.08.2025 | 21,31 | 21,42 | 20,99 | 21,42 | -1,65% | 38.654,00 |
| 31.07.2025 | 21,60 | 21,80 | 21,50 | 21,78 | 0,37% | 44.593,00 |
| 30.07.2025 | 22,67 | 22,70 | 21,60 | 21,70 | -2,78% | 42.628,00 |
| 29.07.2025 | 22,00 | 22,46 | 21,64 | 22,32 | 2,24% | 62.947,00 |
| 28.07.2025 | 21,75 | 21,89 | 21,55 | 21,83 | 0,67% | 51.613,00 |
| 25.07.2025 | 21,78 | 21,78 | 21,49 | 21,69 | -0,73% | 25.033,00 |
| 24.07.2025 | 22,50 | 22,50 | 21,71 | 21,85 | -2,52% | 29.338,00 |
| 23.07.2025 | 22,61 | 22,67 | 22,24 | 22,41 | 0,22% | 21.315,00 |
| 22.07.2025 | 22,26 | 22,54 | 22,07 | 22,36 | 0,72% | 36.500,00 |
| 21.07.2025 | 22,32 | 22,33 | 22,07 | 22,20 | 1,09% | 33.546,00 |