30,400$
2,12%
Echtzeit-Aktienkurs Investar Holding Corp
Bid:
Ask:
Aktienkurse zur Investar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 30,16 | 30,57 | 29,88 | 30,40 | 2,12% | 96.205,00 |
| 01.09.2026 | 30,01 | 30,27 | 29,70 | 29,77 | -1,13% | 80.546,00 |
| 31.08.2026 | 30,26 | 30,45 | 30,03 | 30,11 | -0,73% | 69.663,00 |
| 28.08.2026 | 30,41 | 30,58 | 30,20 | 30,33 | 0,20% | 65.385,00 |
| 27.08.2026 | 29,97 | 30,29 | 29,54 | 30,27 | 0,80% | 87.164,00 |
| 26.08.2026 | 30,29 | 30,44 | 30,03 | 30,03 | -0,61% | 70.991,00 |
| 25.08.2026 | 30,31 | 30,43 | 30,03 | 30,22 | -0,31% | 76.770,00 |
| 24.08.2026 | 30,26 | 30,78 | 30,26 | 30,31 | 0,00% | 63.916,00 |
| 21.08.2026 | 30,29 | 30,43 | 29,88 | 30,31 | 0,66% | 345.730,00 |
| 20.08.2026 | 29,72 | 30,15 | 29,50 | 30,11 | 0,87% | 118.978,00 |
| 19.08.2026 | 30,88 | 30,90 | 29,84 | 29,85 | -3,24% | 103.684,00 |
| 18.08.2026 | 30,96 | 31,02 | 30,68 | 30,85 | -0,19% | 92.457,00 |
| 17.08.2026 | 30,91 | 31,20 | 30,77 | 30,91 | -0,13% | 103.018,00 |
| 14.08.2026 | 30,88 | 31,11 | 30,76 | 30,95 | 0,32% | 63.563,00 |
| 13.08.2026 | 30,96 | 31,27 | 30,81 | 30,85 | 0,29% | 84.981,00 |
| 12.08.2026 | 30,30 | 30,89 | 30,21 | 30,76 | 1,62% | 211.552,00 |
| 11.08.2026 | 29,94 | 30,32 | 29,92 | 30,27 | 1,48% | 91.196,00 |
| 10.08.2026 | 29,76 | 30,23 | 29,74 | 29,83 | -0,75% | 79.013,00 |
| 07.08.2026 | 30,22 | 30,22 | 29,88 | 30,06 | -0,20% | 87.730,00 |
| 06.08.2026 | 30,68 | 30,68 | 30,05 | 30,12 | -1,20% | 82.425,00 |
| 05.08.2026 | 30,60 | 30,62 | 30,25 | 30,48 | -0,23% | 88.209,00 |
| 04.08.2026 | 30,26 | 30,73 | 30,01 | 30,55 | 1,39% | 114.360,00 |
| 03.08.2026 | 30,27 | 30,72 | 29,93 | 30,13 | 0,03% | 158.865,00 |
| 31.07.2026 | 29,96 | 30,36 | 29,73 | 30,12 | 1,04% | 155.326,00 |
| 30.07.2026 | 29,93 | 29,96 | 29,51 | 29,81 | 0,05% | 120.176,00 |
| 29.07.2026 | 30,19 | 30,32 | 29,74 | 29,80 | -1,13% | 154.213,00 |
| 28.07.2026 | 30,19 | 30,74 | 30,12 | 30,14 | -0,05% | 242.677,00 |
| 27.07.2026 | 30,00 | 30,46 | 30,00 | 30,15 | 0,97% | 177.507,00 |
| 24.07.2026 | 29,47 | 30,17 | 29,30 | 29,86 | 1,88% | 162.159,00 |
| 23.07.2026 | 29,38 | 29,47 | 29,15 | 29,31 | -0,71% | 176.135,00 |
| 22.07.2026 | 29,91 | 29,91 | 29,28 | 29,52 | -1,07% | 199.609,00 |
| 21.07.2026 | 29,66 | 30,34 | 29,50 | 29,84 | 0,84% | 212.884,00 |
| 20.07.2026 | 29,61 | 29,68 | 28,53 | 29,59 | -0,90% | 354.142,00 |
| 17.07.2026 | 29,99 | 30,05 | 29,57 | 29,86 | -1,13% | 237.557,00 |
| 16.07.2026 | 29,32 | 30,38 | 29,14 | 30,20 | 3,57% | 298.675,00 |
| 15.07.2026 | 29,23 | 29,54 | 29,13 | 29,16 | -0,03% | 201.369,00 |
| 14.07.2026 | 29,68 | 29,75 | 29,09 | 29,17 | -1,85% | 210.848,00 |
| 13.07.2026 | 29,82 | 30,07 | 29,26 | 29,72 | 0,61% | 235.515,00 |
| 10.07.2026 | 29,13 | 29,55 | 29,00 | 29,54 | 1,99% | 325.310,00 |
| 09.07.2026 | 28,74 | 29,14 | 28,74 | 28,97 | 0,92% | 146.306,00 |
| 08.07.2026 | 29,10 | 29,23 | 28,66 | 28,70 | -1,68% | 191.392,00 |
| 07.07.2026 | 29,27 | 29,57 | 29,09 | 29,19 | -0,10% | 156.865,00 |
| 06.07.2026 | 29,49 | 29,83 | 29,20 | 29,22 | -0,92% | 116.559,00 |
| 02.07.2026 | 30,26 | 30,50 | 29,35 | 29,49 | -2,42% | 151.401,00 |
| 01.07.2026 | 29,97 | 30,48 | 29,95 | 30,22 | 0,90% | 320.042,00 |
| 30.06.2026 | 29,80 | 30,10 | 29,68 | 29,95 | 0,20% | 283.455,00 |
| 29.06.2026 | 29,80 | 29,94 | 29,47 | 29,89 | 0,03% | 180.214,00 |
| 26.06.2026 | 29,58 | 30,10 | 29,39 | 29,88 | 1,43% | 554.840,00 |
| 25.06.2026 | 30,02 | 30,09 | 29,32 | 29,46 | -1,70% | 152.706,00 |
| 24.06.2026 | 29,95 | 30,16 | 29,75 | 29,97 | 0,30% | 281.678,00 |
| 23.06.2026 | 29,70 | 29,98 | 29,50 | 29,88 | 0,95% | 385.427,00 |
| 22.06.2026 | 29,84 | 30,42 | 29,44 | 29,60 | -0,80% | 152.349,00 |
| 18.06.2026 | 29,74 | 30,68 | 29,34 | 29,84 | 2,30% | 521.916,00 |
| 17.06.2026 | 29,61 | 30,12 | 29,01 | 29,17 | -1,32% | 142.288,00 |
| 16.06.2026 | 29,69 | 30,31 | 29,51 | 29,56 | 0,27% | 131.711,00 |
| 15.06.2026 | 30,34 | 30,50 | 29,35 | 29,48 | -2,17% | 135.242,00 |
| 12.06.2026 | 29,78 | 30,22 | 29,78 | 30,13 | 1,19% | 221.636,00 |
| 11.06.2026 | 29,63 | 29,88 | 29,28 | 29,78 | 0,71% | 140.006,00 |
| 10.06.2026 | 29,49 | 29,80 | 29,36 | 29,57 | 0,99% | 151.854,00 |
| 09.06.2026 | 29,12 | 29,87 | 29,12 | 29,28 | 0,97% | 284.336,00 |
| 08.06.2026 | 29,14 | 29,43 | 28,82 | 29,00 | -0,14% | 113.900,00 |
| 05.06.2026 | 28,62 | 29,27 | 28,56 | 29,04 | 1,47% | 268.179,00 |
| 04.06.2026 | 28,15 | 28,72 | 28,15 | 28,62 | 2,58% | 168.503,00 |
| 03.06.2026 | 28,28 | 28,71 | 27,87 | 27,90 | -1,86% | 96.915,00 |
| 02.06.2026 | 28,03 | 28,84 | 28,01 | 28,43 | 1,32% | 100.855,00 |
| 01.06.2026 | 28,10 | 28,84 | 27,82 | 28,06 | -0,62% | 122.218,00 |
| 29.05.2026 | 28,14 | 28,48 | 28,10 | 28,24 | -0,02% | 78.591,00 |
| 28.05.2026 | 28,36 | 28,47 | 28,03 | 28,24 | -0,35% | 84.544,00 |
| 27.05.2026 | 28,69 | 28,85 | 28,18 | 28,34 | -0,84% | 172.418,00 |
| 26.05.2026 | 28,61 | 29,12 | 28,25 | 28,58 | 0,07% | 142.258,00 |
| 22.05.2026 | 28,84 | 29,00 | 28,43 | 28,56 | -0,07% | 126.797,00 |
| 21.05.2026 | 28,62 | 28,74 | 28,23 | 28,58 | 0,32% | 247.764,00 |
| 20.05.2026 | 28,19 | 28,82 | 28,00 | 28,49 | 1,75% | 167.375,00 |
| 19.05.2026 | 28,00 | 28,14 | 27,82 | 28,00 | 0,00% | 132.377,00 |
| 18.05.2026 | 27,79 | 28,16 | 27,79 | 28,00 | 1,06% | 60.086,00 |
| 15.05.2026 | 27,85 | 28,10 | 27,53 | 27,71 | -0,70% | 85.627,00 |
| 14.05.2026 | 27,75 | 28,19 | 27,75 | 27,90 | 0,98% | 116.304,00 |
| 13.05.2026 | 27,73 | 27,89 | 27,59 | 27,63 | -1,00% | 74.922,00 |
| 12.05.2026 | 27,87 | 28,01 | 27,31 | 27,91 | 0,50% | 84.956,00 |
| 11.05.2026 | 28,45 | 28,50 | 27,70 | 27,77 | -2,46% | 119.204,00 |
| 08.05.2026 | 28,45 | 28,73 | 28,35 | 28,47 | 0,00% | 125.006,00 |
| 07.05.2026 | 28,32 | 28,66 | 28,32 | 28,47 | 0,39% | 213.862,00 |
| 06.05.2026 | 28,23 | 28,70 | 28,22 | 28,36 | 1,00% | 66.111,00 |
| 05.05.2026 | 27,75 | 28,18 | 27,75 | 28,08 | 1,48% | 82.666,00 |
| 04.05.2026 | 28,22 | 28,48 | 27,66 | 27,67 | -1,91% | 111.483,00 |
| 01.05.2026 | 27,77 | 28,30 | 27,50 | 28,21 | 1,69% | 149.675,00 |
| 30.04.2026 | 27,65 | 27,99 | 27,65 | 27,74 | -0,11% | 120.319,00 |
| 29.04.2026 | 28,05 | 28,31 | 27,67 | 27,77 | -1,24% | 120.719,00 |
| 28.04.2026 | 28,24 | 28,42 | 28,00 | 28,12 | 1,44% | 333.547,00 |
| 27.04.2026 | 27,71 | 28,40 | 27,57 | 27,72 | 0,04% | 144.539,00 |
| 24.04.2026 | 27,40 | 27,96 | 27,25 | 27,71 | 1,13% | 113.189,00 |
| 23.04.2026 | 28,08 | 28,08 | 26,74 | 27,40 | -3,72% | 331.388,00 |
| 22.04.2026 | 28,59 | 28,96 | 28,29 | 28,46 | 0,18% | 164.715,00 |
| 21.04.2026 | 29,85 | 29,85 | 28,40 | 28,41 | -4,47% | 333.837,00 |
| 20.04.2026 | 28,98 | 30,41 | 28,98 | 29,74 | 3,73% | 377.106,00 |
| 17.04.2026 | 28,52 | 29,14 | 28,52 | 28,67 | 1,81% | 281.191,00 |
| 16.04.2026 | 28,45 | 28,65 | 28,11 | 28,16 | -1,12% | 106.982,00 |
| 15.04.2026 | 28,50 | 28,60 | 28,17 | 28,48 | -0,14% | 129.927,00 |
| 14.04.2026 | 28,54 | 28,62 | 28,11 | 28,52 | 0,04% | 139.928,00 |
| 13.04.2026 | 28,48 | 28,61 | 28,25 | 28,51 | -0,11% | 82.365,00 |