12,850€
0,39%
Echtzeit-Aktienkurs Intest Corp.
Bid:
Ask:
Aktienkurse zur Intest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 08.10.2026 | 13,05 | 13,30 | 12,75 | 12,80 | -2,66% | - |
| 07.10.2026 | 12,90 | 13,25 | 12,45 | 13,15 | -2,59% | - |
| 06.10.2026 | 13,40 | 13,60 | 13,00 | 13,50 | 1,12% | - |
| 05.10.2026 | 10,95 | 13,70 | 10,95 | 13,35 | 21,92% | - |
| 02.10.2026 | 10,65 | 10,95 | 10,65 | 10,95 | 3,79% | - |
| 01.10.2026 | 10,45 | 10,55 | 10,25 | 10,55 | 4,71% | - |
| 30.09.2026 | 10,03 | 10,10 | 10,03 | 10,08 | 0,25% | - |
| 29.09.2026 | 10,25 | 10,45 | 9,90 | 10,05 | -1,47% | - |
| 28.09.2026 | 10,13 | 10,35 | 9,98 | 10,20 | 0,00% | - |
| 25.09.2026 | 10,25 | 10,50 | 10,15 | 10,20 | 0,00% | - |
| 24.09.2026 | 10,05 | 10,25 | 9,93 | 10,20 | 0,49% | - |
| 23.09.2026 | 9,93 | 10,15 | 9,75 | 10,15 | 2,27% | - |
| 22.09.2026 | 9,58 | 9,93 | 9,55 | 9,93 | 3,12% | - |
| 21.09.2026 | 9,45 | 9,75 | 9,45 | 9,63 | 4,05% | - |
| 18.09.2026 | 9,30 | 9,33 | 9,25 | 9,25 | -1,07% | - |
| 17.09.2026 | 9,48 | 9,70 | 9,30 | 9,35 | 0,00% | - |
| 16.09.2026 | 9,25 | 9,50 | 9,23 | 9,35 | 0,81% | - |
| 15.09.2026 | 9,28 | 9,53 | 9,20 | 9,28 | 0,00% | - |
| 14.09.2026 | 9,85 | 9,88 | 9,23 | 9,28 | -5,84% | - |
| 11.09.2026 | 9,70 | 9,93 | 9,70 | 9,85 | 2,07% | - |
| 10.09.2026 | 10,03 | 10,05 | 9,53 | 9,65 | -4,93% | - |
| 09.09.2026 | 9,85 | 10,15 | 9,68 | 10,15 | 2,53% | - |
| 08.09.2026 | 9,50 | 10,10 | 9,48 | 9,90 | 3,94% | - |
| 07.09.2026 | 9,58 | 9,58 | 9,53 | 9,53 | -0,26% | - |
| 04.09.2026 | 9,33 | 9,65 | 9,25 | 9,55 | 2,14% | - |
| 03.09.2026 | 9,35 | 9,40 | 9,03 | 9,35 | 0,27% | - |
| 02.09.2026 | 9,05 | 9,38 | 8,90 | 9,33 | 3,61% | - |
| 01.09.2026 | 9,33 | 9,43 | 8,93 | 9,00 | -4,00% | - |
| 31.08.2026 | 9,53 | 9,75 | 9,30 | 9,38 | -1,83% | - |
| 28.08.2026 | 9,95 | 9,95 | 9,55 | 9,55 | -4,26% | - |
| 27.08.2026 | 9,78 | 10,08 | 9,75 | 9,98 | 2,31% | - |
| 26.08.2026 | 9,73 | 10,15 | 9,68 | 9,75 | 0,52% | - |
| 25.08.2026 | 9,68 | 10,05 | 9,58 | 9,70 | 0,26% | - |
| 24.08.2026 | 9,95 | 10,13 | 9,63 | 9,68 | -3,01% | - |
| 21.08.2026 | 10,45 | 10,50 | 9,95 | 9,98 | -6,34% | - |
| 20.08.2026 | 10,95 | 11,05 | 10,45 | 10,65 | -2,74% | - |
| 19.08.2026 | 11,75 | 11,80 | 10,85 | 10,95 | -6,81% | - |
| 18.08.2026 | 12,10 | 12,15 | 11,25 | 11,75 | -3,29% | - |
| 17.08.2026 | 12,05 | 12,25 | 11,95 | 12,15 | 2,53% | - |
| 14.08.2026 | 11,80 | 11,95 | 11,35 | 11,85 | 0,00% | - |
| 13.08.2026 | 12,10 | 12,25 | 11,85 | 11,85 | -1,66% | - |
| 12.08.2026 | 11,60 | 12,15 | 11,55 | 12,05 | 4,78% | - |
| 11.08.2026 | 11,45 | 12,20 | 11,35 | 11,50 | 0,44% | - |
| 10.08.2026 | 12,20 | 12,50 | 11,05 | 11,45 | -6,15% | 2.160,00 |
| 07.08.2026 | 12,40 | 12,55 | 11,95 | 12,20 | -0,41% | - |
| 06.08.2026 | 12,35 | 12,65 | 12,00 | 12,25 | 0,00% | 5.400,00 |
| 05.08.2026 | 12,50 | 12,55 | 12,05 | 12,25 | -0,81% | - |
| 04.08.2026 | 11,75 | 12,50 | 11,75 | 12,35 | 6,93% | - |
| 03.08.2026 | 10,75 | 12,05 | 10,75 | 11,55 | 8,45% | 6.300,00 |
| 31.07.2026 | 10,75 | 11,50 | 10,35 | 10,65 | 0,47% | 15.000,00 |
| 30.07.2026 | 9,95 | 10,75 | 9,95 | 10,60 | 7,07% | - |
| 29.07.2026 | 11,15 | 11,25 | 9,90 | 9,90 | -10,81% | - |
| 28.07.2026 | 12,00 | 12,15 | 10,75 | 11,10 | -7,11% | - |
| 27.07.2026 | 12,20 | 12,70 | 11,55 | 11,95 | -2,85% | - |
| 24.07.2026 | 12,90 | 13,00 | 12,30 | 12,30 | -5,02% | - |
| 23.07.2026 | 12,70 | 13,10 | 12,60 | 12,95 | 1,97% | - |
| 22.07.2026 | 12,70 | 12,80 | 12,15 | 12,70 | 0,40% | - |
| 21.07.2026 | 11,90 | 12,75 | 11,80 | 12,65 | 5,86% | - |
| 20.07.2026 | 11,70 | 12,70 | 11,70 | 11,95 | 1,70% | - |
| 17.07.2026 | 11,95 | 12,10 | 11,20 | 11,75 | -1,67% | - |
| 16.07.2026 | 12,75 | 12,85 | 11,90 | 11,95 | -5,16% | - |
| 15.07.2026 | 13,05 | 13,75 | 12,40 | 12,60 | -2,70% | - |
| 14.07.2026 | 12,65 | 13,15 | 12,60 | 12,95 | 1,57% | - |
| 13.07.2026 | 13,20 | 13,60 | 12,60 | 12,75 | -4,49% | - |
| 10.07.2026 | 13,10 | 13,90 | 12,55 | 13,35 | 2,69% | - |
| 09.07.2026 | 12,70 | 13,55 | 12,70 | 13,00 | 1,17% | - |
| 08.07.2026 | 12,70 | 13,00 | 12,35 | 12,85 | 0,00% | - |
| 07.07.2026 | 13,35 | 13,45 | 12,40 | 12,85 | -3,75% | - |
| 06.07.2026 | 13,80 | 14,15 | 13,25 | 13,35 | -2,91% | - |
| 03.07.2026 | 13,75 | 13,75 | 13,70 | 13,75 | 0,73% | - |
| 02.07.2026 | 15,55 | 15,60 | 13,40 | 13,65 | -10,49% | - |
| 01.07.2026 | 15,85 | 16,00 | 15,10 | 15,25 | -3,48% | - |
| 30.06.2026 | 14,95 | 15,85 | 14,80 | 15,80 | 8,97% | - |
| 29.06.2026 | 14,65 | 14,90 | 13,60 | 14,50 | 1,05% | - |
| 26.06.2026 | 15,65 | 15,80 | 14,25 | 14,35 | -9,18% | - |
| 25.06.2026 | 14,75 | 16,30 | 14,75 | 15,80 | 7,48% | - |
| 24.06.2026 | 15,45 | 15,60 | 14,70 | 14,70 | -4,55% | - |
| 23.06.2026 | 16,15 | 16,15 | 14,95 | 15,40 | -5,23% | - |
| 22.06.2026 | 16,40 | 16,60 | 15,70 | 16,25 | -0,61% | - |
| 19.06.2026 | 16,40 | 16,45 | 16,35 | 16,35 | 0,00% | - |
| 18.06.2026 | 15,50 | 16,40 | 14,75 | 16,35 | 6,17% | - |
| 17.06.2026 | 15,25 | 15,95 | 15,25 | 15,40 | 0,98% | - |
| 16.06.2026 | 16,00 | 16,20 | 15,25 | 15,25 | -4,69% | - |
| 15.06.2026 | 15,15 | 16,05 | 15,10 | 16,00 | 6,31% | - |
| 12.06.2026 | 14,55 | 15,15 | 14,05 | 15,05 | 4,88% | - |
| 11.06.2026 | 13,45 | 14,35 | 13,45 | 14,35 | 7,09% | - |
| 10.06.2026 | 13,50 | 14,10 | 12,90 | 13,40 | -0,74% | - |
| 09.06.2026 | 13,55 | 14,35 | 12,90 | 13,50 | 0,37% | - |
| 08.06.2026 | 12,70 | 13,55 | 12,65 | 13,45 | 5,91% | - |
| 05.06.2026 | 14,85 | 14,85 | 12,70 | 12,70 | -15,05% | - |
| 04.06.2026 | 14,35 | 15,05 | 13,65 | 14,95 | 3,82% | - |
| 03.06.2026 | 14,75 | 15,05 | 14,15 | 14,40 | -3,03% | - |
| 02.06.2026 | 14,00 | 14,90 | 13,65 | 14,85 | 5,69% | - |
| 01.06.2026 | 14,45 | 14,70 | 14,05 | 14,05 | -2,77% | - |
| 29.05.2026 | 14,65 | 14,95 | 14,15 | 14,45 | -3,02% | - |
| 28.05.2026 | 15,40 | 15,50 | 14,75 | 14,90 | -2,93% | - |
| 27.05.2026 | 15,65 | 16,05 | 15,20 | 15,35 | -2,23% | - |
| 26.05.2026 | 16,20 | 16,70 | 15,45 | 15,70 | -3,38% | - |
| 25.05.2026 | 16,25 | 16,25 | 16,20 | 16,25 | 0,62% | - |