28,470$
Echtzeit-Aktienkurs Investar Holding Corp
Bid:
Ask:
Aktienkurse zur Investar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2026 | 28,72 | 28,77 | 28,25 | 28,54 | -0,59% | 187.439,00 |
| 09.04.2026 | 28,23 | 28,95 | 28,19 | 28,71 | 1,45% | 168.483,00 |
| 08.04.2026 | 28,48 | 28,90 | 28,27 | 28,30 | 1,87% | 178.708,00 |
| 07.04.2026 | 27,84 | 27,90 | 27,67 | 27,78 | -0,04% | 83.224,00 |
| 06.04.2026 | 27,40 | 27,86 | 27,27 | 27,79 | 1,28% | 94.001,00 |
| 02.04.2026 | 27,29 | 27,59 | 26,95 | 27,44 | -0,22% | 183.628,00 |
| 01.04.2026 | 27,39 | 27,85 | 27,28 | 27,50 | 0,84% | 99.467,00 |
| 31.03.2026 | 27,28 | 27,42 | 26,77 | 27,27 | 1,45% | 77.755,00 |
| 30.03.2026 | 27,01 | 27,06 | 26,81 | 26,88 | 0,34% | 66.842,00 |
| 27.03.2026 | 27,06 | 27,10 | 26,50 | 26,79 | -0,85% | 103.860,00 |
| 26.03.2026 | 26,85 | 27,22 | 26,85 | 27,02 | -0,22% | 84.393,00 |
| 25.03.2026 | 27,37 | 27,63 | 26,84 | 27,08 | -0,03% | 103.367,00 |
| 24.03.2026 | 27,12 | 27,41 | 26,89 | 27,09 | 0,04% | 111.838,00 |
| 23.03.2026 | 27,44 | 27,87 | 26,98 | 27,08 | 2,10% | 254.099,00 |
| 20.03.2026 | 26,94 | 27,41 | 26,27 | 26,52 | -1,32% | 819.298,00 |
| 19.03.2026 | 26,56 | 27,33 | 26,49 | 26,87 | 0,80% | 175.462,00 |
| 18.03.2026 | 27,04 | 27,22 | 26,31 | 26,66 | -1,44% | 184.246,00 |
| 17.03.2026 | 27,10 | 27,65 | 26,90 | 27,05 | 0,82% | 230.318,00 |
| 16.03.2026 | 26,75 | 27,34 | 26,75 | 26,83 | 0,98% | 132.845,00 |
| 13.03.2026 | 27,00 | 27,49 | 26,25 | 26,57 | -0,90% | 104.442,00 |
| 12.03.2026 | 26,55 | 27,03 | 26,20 | 26,81 | -0,92% | 102.797,00 |
| 11.03.2026 | 27,50 | 27,63 | 26,94 | 27,06 | -1,99% | 74.784,00 |
| 10.03.2026 | 27,21 | 28,06 | 27,19 | 27,61 | 0,88% | 111.855,00 |
| 09.03.2026 | 26,83 | 27,63 | 26,60 | 27,37 | -0,76% | 144.156,00 |
| 06.03.2026 | 27,29 | 27,79 | 26,99 | 27,58 | -1,08% | 121.571,00 |
| 05.03.2026 | 28,00 | 28,18 | 27,52 | 27,88 | -1,17% | 100.552,00 |
| 04.03.2026 | 28,28 | 28,41 | 28,05 | 28,21 | 0,27% | 111.205,00 |
| 03.03.2026 | 27,96 | 28,29 | 27,75 | 28,14 | -0,51% | 89.684,00 |
| 02.03.2026 | 27,90 | 28,67 | 27,84 | 28,28 | 0,18% | 103.289,00 |
| 27.02.2026 | 28,80 | 28,92 | 28,08 | 28,23 | -3,16% | 139.756,00 |
| 26.02.2026 | 29,22 | 29,63 | 28,86 | 29,15 | 0,31% | 102.379,00 |
| 25.02.2026 | 28,75 | 29,30 | 28,70 | 29,06 | 1,93% | 118.263,00 |
| 24.02.2026 | 28,82 | 29,00 | 28,49 | 28,51 | -0,99% | 69.999,00 |
| 23.02.2026 | 29,55 | 30,08 | 28,31 | 28,80 | -2,36% | 150.002,00 |
| 20.02.2026 | 29,43 | 29,73 | 29,24 | 29,49 | 0,27% | 100.431,00 |
| 19.02.2026 | 29,25 | 29,65 | 28,85 | 29,41 | -0,31% | 129.898,00 |
| 18.02.2026 | 30,03 | 30,49 | 29,33 | 29,50 | -1,99% | 104.602,00 |
| 17.02.2026 | 29,98 | 30,43 | 29,85 | 30,10 | 0,77% | 183.865,00 |
| 13.02.2026 | 29,51 | 30,16 | 29,30 | 29,87 | 1,39% | 255.305,00 |
| 12.02.2026 | 29,73 | 29,77 | 28,79 | 29,46 | -0,37% | 192.264,00 |
| 11.02.2026 | 29,79 | 30,18 | 29,46 | 29,57 | -0,47% | 84.275,00 |
| 10.02.2026 | 29,91 | 30,25 | 29,48 | 29,71 | -0,83% | 111.262,00 |
| 09.02.2026 | 29,93 | 30,35 | 29,75 | 29,96 | -0,50% | 112.386,00 |
| 06.02.2026 | 29,95 | 30,25 | 29,91 | 30,11 | 1,52% | 143.598,00 |
| 05.02.2026 | 29,52 | 29,98 | 29,50 | 29,66 | 0,42% | 130.343,00 |
| 04.02.2026 | 29,61 | 30,35 | 29,43 | 29,54 | 0,27% | 93.815,00 |
| 03.02.2026 | 29,54 | 29,93 | 29,05 | 29,46 | 0,05% | 90.913,00 |
| 02.02.2026 | 28,62 | 29,72 | 28,62 | 29,44 | 3,48% | 138.721,00 |
| 30.01.2026 | 28,33 | 28,73 | 28,08 | 28,45 | 0,85% | 103.878,00 |
| 29.01.2026 | 27,96 | 28,28 | 27,92 | 28,21 | 1,55% | 92.059,00 |
| 28.01.2026 | 28,01 | 29,06 | 27,73 | 27,78 | -0,43% | 109.035,00 |
| 27.01.2026 | 28,15 | 28,44 | 27,87 | 27,90 | -0,96% | 95.763,00 |
| 26.01.2026 | 28,11 | 28,54 | 27,87 | 28,17 | -0,28% | 41.210,00 |
| 22.01.2026 | 28,10 | 28,78 | 28,10 | 28,25 | 1,44% | 56.843,00 |
| 21.01.2026 | 27,38 | 28,29 | 27,38 | 27,85 | 2,28% | 117.791,00 |
| 20.01.2026 | 27,30 | 27,62 | 27,18 | 27,23 | -1,23% | 47.253,00 |
| 16.01.2026 | 27,60 | 27,84 | 27,50 | 27,57 | -0,18% | 41.310,00 |
| 15.01.2026 | 27,19 | 27,83 | 27,05 | 27,62 | 2,60% | 58.499,00 |
| 14.01.2026 | 26,71 | 27,17 | 26,71 | 26,92 | 0,98% | 40.882,00 |
| 13.01.2026 | 26,81 | 26,90 | 26,60 | 26,66 | -0,30% | 38.774,00 |
| 12.01.2026 | 26,76 | 26,97 | 26,65 | 26,74 | -0,59% | 38.216,00 |
| 09.01.2026 | 27,25 | 27,37 | 26,83 | 26,90 | -1,03% | 46.094,00 |
| 08.01.2026 | 26,67 | 27,59 | 26,67 | 27,18 | 1,80% | 41.861,00 |
| 07.01.2026 | 26,89 | 26,93 | 26,50 | 26,70 | -0,32% | 42.119,00 |
| 06.01.2026 | 26,66 | 26,97 | 26,53 | 26,79 | -0,02% | 83.991,00 |
| 05.01.2026 | 26,21 | 27,25 | 26,20 | 26,79 | 2,21% | 39.990,00 |
| 02.01.2026 | 26,84 | 26,85 | 26,16 | 26,21 | -1,91% | 67.511,00 |
| 31.12.2025 | 26,87 | 26,90 | 26,61 | 26,72 | -0,67% | 58.211,00 |
| 30.12.2025 | 27,10 | 27,10 | 26,85 | 26,90 | -0,37% | 47.584,00 |
| 29.12.2025 | 27,18 | 27,44 | 26,89 | 27,00 | -0,99% | 48.705,00 |
| 26.12.2025 | 27,64 | 27,64 | 27,16 | 27,27 | -0,11% | 33.715,00 |
| 24.12.2025 | 27,29 | 27,55 | 27,25 | 27,30 | 0,18% | 18.991,00 |
| 23.12.2025 | 27,36 | 27,65 | 27,25 | 27,25 | -0,40% | 31.772,00 |
| 22.12.2025 | 27,41 | 27,69 | 27,04 | 27,36 | -0,18% | 70.381,00 |
| 19.12.2025 | 27,67 | 27,85 | 27,29 | 27,41 | -1,12% | 49.971,00 |
| 18.12.2025 | 27,82 | 27,90 | 27,61 | 27,72 | 0,76% | 53.482,00 |
| 17.12.2025 | 27,54 | 27,95 | 27,29 | 27,51 | -0,36% | 63.775,00 |
| 16.12.2025 | 27,22 | 27,66 | 27,05 | 27,61 | 1,43% | 41.935,00 |
| 15.12.2025 | 27,16 | 27,35 | 27,10 | 27,22 | 0,15% | 35.135,00 |
| 12.12.2025 | 27,26 | 27,42 | 27,04 | 27,18 | 0,15% | 27.970,00 |