14,750€
3,15%
Echtzeit-Aktienkurs Intest Corp.
Bid:
Ask:
Aktienkurse zur Intest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 14,35 | 15,00 | 13,65 | 14,85 | 3,13% | - |
| 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% | - |
| 22.05.2026 | 15,15 | 16,25 | 14,95 | 16,15 | 7,67% | - |
| 21.05.2026 | 15,25 | 15,60 | 14,60 | 15,00 | -1,64% | - |
| 20.05.2026 | 15,05 | 15,55 | 14,85 | 15,25 | 1,33% | - |
| 19.05.2026 | 15,15 | 15,35 | 14,15 | 15,05 | 0,67% | - |
| 18.05.2026 | 16,15 | 17,35 | 14,65 | 14,95 | -6,85% | 3.300,00 |
| 15.05.2026 | 17,45 | 17,45 | 15,60 | 16,05 | -2,43% | - |
| 14.05.2026 | 16,35 | 17,15 | 15,55 | 16,45 | 2,81% | - |
| 13.05.2026 | 14,20 | 16,20 | 13,80 | 16,00 | 13,48% | - |
| 12.05.2026 | 14,95 | 15,00 | 13,35 | 14,10 | -5,05% | 56.000,00 |
| 11.05.2026 | 14,65 | 15,70 | 14,45 | 14,85 | 1,37% | - |
| 08.05.2026 | 14,15 | 14,95 | 14,10 | 14,65 | 3,90% | - |
| 07.05.2026 | 14,85 | 14,85 | 13,75 | 14,10 | -4,08% | - |
| 06.05.2026 | 13,95 | 15,25 | 13,70 | 14,70 | 6,52% | - |
| 05.05.2026 | 16,00 | 17,90 | 13,05 | 13,80 | -12,66% | - |
| 04.05.2026 | 15,90 | 17,55 | 15,40 | 15,80 | -1,56% | 22.500,00 |
| 30.04.2026 | 14,25 | 17,00 | 14,25 | 16,05 | 12,24% | 165,00 |
| 29.04.2026 | 14,65 | 14,85 | 13,95 | 14,30 | -0,69% | - |
| 28.04.2026 | 15,25 | 15,70 | 14,00 | 14,40 | -4,64% | - |
| 27.04.2026 | 15,95 | 17,55 | 14,80 | 15,10 | -4,43% | - |
| 24.04.2026 | 15,50 | 16,70 | 15,05 | 15,80 | 6,76% | - |
| 23.04.2026 | 14,25 | 15,55 | 14,25 | 14,80 | 2,78% | - |
| 22.04.2026 | 14,00 | 14,80 | 13,80 | 14,40 | 3,23% | - |
| 21.04.2026 | 14,25 | 14,55 | 13,75 | 13,95 | -2,11% | - |
| 20.04.2026 | 13,40 | 15,00 | 13,40 | 14,25 | 5,56% | - |
| 17.04.2026 | 14,30 | 15,15 | 13,05 | 13,50 | -5,26% | - |
| 16.04.2026 | 13,05 | 14,30 | 12,70 | 14,25 | 9,20% | - |
| 15.04.2026 | 13,10 | 13,50 | 12,50 | 13,05 | 0,00% | - |
| 14.04.2026 | 12,90 | 13,70 | 12,90 | 13,05 | 0,38% | - |
| 13.04.2026 | 13,45 | 13,50 | 12,85 | 13,00 | -2,26% | - |
| 10.04.2026 | 13,30 | 14,20 | 13,30 | 13,30 | 0,76% | - |
| 09.04.2026 | 12,60 | 13,75 | 12,60 | 13,20 | 4,76% | - |
| 08.04.2026 | 11,80 | 13,00 | 11,80 | 12,60 | 8,15% | - |
| 07.04.2026 | 12,60 | 12,80 | 11,65 | 11,65 | -3,32% | - |
| 02.04.2026 | 12,30 | 12,35 | 11,95 | 12,05 | -2,43% | - |
| 01.04.2026 | 11,80 | 12,60 | 11,65 | 12,35 | 4,22% | - |
| 31.03.2026 | 11,45 | 12,00 | 11,45 | 11,85 | 3,95% | - |
| 30.03.2026 | 12,20 | 12,45 | 11,15 | 11,40 | -5,79% | - |
| 27.03.2026 | 12,35 | 12,45 | 12,00 | 12,10 | -3,20% | - |
| 26.03.2026 | 13,05 | 13,10 | 12,40 | 12,50 | -3,85% | - |
| 25.03.2026 | 13,05 | 13,45 | 12,90 | 13,00 | 0,00% | - |
| 24.03.2026 | 12,50 | 13,15 | 12,40 | 13,00 | 5,69% | - |
| 23.03.2026 | 12,05 | 12,80 | 11,70 | 12,30 | 2,07% | - |
| 20.03.2026 | 12,20 | 12,45 | 12,00 | 12,05 | -0,41% | - |
| 19.03.2026 | 12,40 | 12,40 | 12,00 | 12,10 | -2,02% | - |
| 18.03.2026 | 12,55 | 12,55 | 12,20 | 12,35 | -1,20% | - |
| 17.03.2026 | 12,45 | 12,60 | 12,10 | 12,50 | 0,00% | - |
| 16.03.2026 | 12,25 | 12,85 | 12,15 | 12,50 | 1,21% | - |
| 13.03.2026 | 12,60 | 12,60 | 12,35 | 12,35 | -1,59% | - |
| 12.03.2026 | 12,60 | 12,80 | 12,10 | 12,55 | -0,79% | - |
| 11.03.2026 | 12,25 | 13,05 | 12,15 | 12,65 | 3,27% | 250,00 |
| 10.03.2026 | 11,65 | 12,55 | 11,60 | 12,25 | 5,15% | - |
| 09.03.2026 | 11,25 | 11,85 | 11,10 | 11,65 | 0,00% | - |
| 06.03.2026 | 11,40 | 11,85 | 11,15 | 11,65 | 2,19% | - |
| 05.03.2026 | 10,90 | 11,75 | 10,80 | 11,40 | 5,07% | - |
| 04.03.2026 | 10,55 | 10,85 | 10,25 | 10,85 | 4,83% | 18.722,00 |
| 03.03.2026 | 10,35 | 10,85 | 9,95 | 10,35 | -0,96% | 3.174,00 |
| 02.03.2026 | 9,83 | 10,55 | 9,63 | 10,45 | 5,82% | - |
| 27.02.2026 | 8,40 | 10,05 | 8,40 | 9,88 | 14,16% | 4.400,00 |
| 26.02.2026 | 8,63 | 8,65 | 8,63 | 8,65 | 0,58% | - |
| 25.02.2026 | 8,40 | 8,60 | 8,35 | 8,60 | 0,29% | - |
| 24.02.2026 | 8,45 | 8,73 | 8,43 | 8,58 | -0,29% | - |
| 23.02.2026 | 8,35 | 8,78 | 8,10 | 8,60 | 2,69% | - |
| 20.02.2026 | 8,55 | 8,60 | 8,33 | 8,38 | -2,90% | - |
| 19.02.2026 | 8,65 | 8,70 | 8,38 | 8,63 | 0,00% | - |
| 18.02.2026 | 8,65 | 8,80 | 8,48 | 8,63 | -0,29% | - |
| 17.02.2026 | 8,83 | 8,88 | 8,30 | 8,65 | -2,26% | - |
| 16.02.2026 | 8,85 | 8,90 | 8,85 | 8,85 | 0,28% | - |
| 13.02.2026 | 8,85 | 8,93 | 8,63 | 8,83 | 2,02% | - |
| 12.02.2026 | 8,90 | 9,05 | 8,53 | 8,65 | -2,54% | - |
| 11.02.2026 | 8,80 | 9,10 | 8,80 | 8,88 | 0,57% | - |
| 10.02.2026 | 8,85 | 9,10 | 8,75 | 8,83 | 0,28% | - |
| 09.02.2026 | 8,43 | 8,98 | 8,28 | 8,80 | 3,53% | - |
| 06.02.2026 | 7,93 | 8,63 | 7,93 | 8,50 | 8,28% | - |
| 05.02.2026 | 7,58 | 7,93 | 7,35 | 7,85 | 2,28% | - |
| 04.02.2026 | 8,20 | 8,23 | 7,45 | 7,68 | -4,06% | - |
| 03.02.2026 | 7,93 | 8,13 | 7,75 | 8,00 | 3,90% | - |
| 02.02.2026 | 7,65 | 7,80 | 7,63 | 7,70 | -0,32% | - |
| 30.01.2026 | 7,90 | 7,93 | 7,70 | 7,73 | -1,28% | - |
| 29.01.2026 | 7,80 | 7,88 | 7,60 | 7,83 | -0,32% | - |
| 28.01.2026 | 7,70 | 7,93 | 7,68 | 7,85 | 3,29% | - |
| 27.01.2026 | 7,23 | 7,63 | 7,13 | 7,60 | 4,83% | - |
| 26.01.2026 | 7,48 | 7,93 | 7,20 | 7,25 | -2,68% | - |
| 23.01.2026 | 8,08 | 8,18 | 7,35 | 7,45 | -7,45% | - |
| 22.01.2026 | 7,88 | 8,13 | 7,78 | 8,05 | 5,23% | - |
| 21.01.2026 | 7,48 | 7,90 | 7,43 | 7,65 | 3,38% | - |
| 20.01.2026 | 7,20 | 7,48 | 7,10 | 7,40 | 2,78% | - |
| 19.01.2026 | 7,38 | 7,38 | 7,18 | 7,20 | -4,00% | - |
| 16.01.2026 | 7,53 | 7,68 | 7,38 | 7,50 | 0,00% | - |
| 15.01.2026 | 6,88 | 7,58 | 6,85 | 7,50 | 9,89% | - |
| 14.01.2026 | 6,70 | 6,93 | 6,60 | 6,83 | 0,00% | - |
| 13.01.2026 | 6,93 | 7,25 | 6,83 | 6,83 | -2,50% | - |