11,682$
0,02%
Echtzeit-Aktienkurs Intest Corp.
Bid:
Ask:
Aktienkurse zur Intest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,29 | 11,76 | 11,29 | 11,68 | 4,01% | 94.350,00 |
| 25.04.2024 | 11,06 | 11,27 | 10,91 | 11,23 | 0,27% | 97.769,00 |
| 24.04.2024 | 11,02 | 11,27 | 10,99 | 11,20 | 1,36% | 95.986,00 |
| 23.04.2024 | 11,41 | 11,59 | 11,03 | 11,05 | -2,73% | 95.938,00 |
| 22.04.2024 | 11,15 | 11,47 | 10,94 | 11,36 | 2,43% | 72.473,00 |
| 19.04.2024 | 10,98 | 11,15 | 10,94 | 11,09 | 0,45% | 96.329,00 |
| 18.04.2024 | 11,21 | 11,45 | 11,00 | 11,04 | -2,04% | 89.805,00 |
| 17.04.2024 | 11,25 | 11,35 | 11,07 | 11,27 | 1,17% | 88.499,00 |
| 16.04.2024 | 11,33 | 11,49 | 11,13 | 11,14 | -3,05% | 130.834,00 |
| 15.04.2024 | 12,13 | 12,28 | 11,45 | 11,49 | -4,65% | 103.756,00 |
| 12.04.2024 | 12,01 | 12,79 | 11,96 | 12,05 | -0,58% | 122.252,00 |
| 11.04.2024 | 11,94 | 12,21 | 11,90 | 12,12 | 1,51% | 142.486,00 |
| 10.04.2024 | 12,28 | 12,56 | 11,82 | 11,94 | -5,54% | 136.817,00 |
| 09.04.2024 | 13,23 | 13,25 | 12,46 | 12,64 | -4,46% | 120.438,00 |
| 08.04.2024 | 13,31 | 13,49 | 13,21 | 13,23 | -0,15% | 68.547,00 |
| 05.04.2024 | 13,45 | 13,52 | 13,10 | 13,25 | -1,85% | 72.295,00 |
| 04.04.2024 | 13,76 | 13,92 | 13,29 | 13,50 | -1,82% | 123.865,00 |
| 03.04.2024 | 13,48 | 14,01 | 13,48 | 13,75 | 2,00% | 125.095,00 |
| 02.04.2024 | 13,28 | 13,66 | 13,05 | 13,48 | 1,20% | 111.384,00 |
| 01.04.2024 | 13,25 | 14,35 | 13,20 | 13,32 | 0,53% | 310.195,00 |
| 28.03.2024 | 11,50 | 13,37 | 11,50 | 13,25 | 16,53% | 318.235,00 |
| 27.03.2024 | 11,02 | 11,48 | 10,94 | 11,37 | 4,12% | 148.766,00 |
| 26.03.2024 | 11,29 | 11,36 | 10,92 | 10,92 | -2,67% | 82.576,00 |
| 25.03.2024 | 10,91 | 11,31 | 10,81 | 11,22 | 2,94% | 96.073,00 |
| 22.03.2024 | 11,19 | 11,29 | 10,90 | 10,90 | -2,42% | 95.010,00 |
| 21.03.2024 | 11,17 | 11,32 | 11,10 | 11,17 | 0,27% | 118.528,00 |
| 20.03.2024 | 11,22 | 11,25 | 10,94 | 11,14 | -0,36% | 85.773,00 |
| 19.03.2024 | 10,83 | 11,25 | 10,83 | 11,18 | 2,95% | 81.964,00 |
| 18.03.2024 | 11,12 | 11,12 | 10,86 | 10,86 | -3,29% | 99.459,00 |
| 15.03.2024 | 11,09 | 11,25 | 11,00 | 11,23 | 0,18% | 126.817,00 |
| 14.03.2024 | 10,99 | 11,52 | 10,99 | 11,21 | 2,37% | 122.691,00 |
| 13.03.2024 | 11,13 | 11,13 | 10,82 | 10,95 | -1,62% | 183.652,00 |
| 12.03.2024 | 11,22 | 11,22 | 11,00 | 11,13 | -0,80% | 68.318,00 |
| 11.03.2024 | 11,16 | 11,31 | 11,13 | 11,22 | 0,54% | 60.876,00 |
| 08.03.2024 | 11,53 | 11,75 | 11,13 | 11,16 | -2,11% | 68.877,00 |
| 07.03.2024 | 11,49 | 11,62 | 11,29 | 11,40 | 0,62% | 99.473,00 |
| 06.03.2024 | 11,46 | 11,65 | 11,29 | 11,33 | -0,35% | 94.475,00 |
| 05.03.2024 | 11,82 | 11,98 | 11,36 | 11,37 | -4,29% | 82.568,00 |
| 04.03.2024 | 12,31 | 12,31 | 11,87 | 11,88 | -2,30% | 90.145,00 |
| 01.03.2024 | 12,49 | 12,73 | 12,02 | 12,16 | 4,11% | 144.190,00 |
| 29.02.2024 | 11,63 | 11,80 | 11,60 | 11,68 | 1,30% | 71.473,00 |
| 28.02.2024 | 11,55 | 11,82 | 11,52 | 11,53 | -1,11% | 55.404,00 |
| 27.02.2024 | 11,61 | 11,69 | 11,45 | 11,66 | 0,87% | 72.031,00 |
| 26.02.2024 | 11,25 | 11,73 | 11,25 | 11,56 | 2,48% | 64.727,00 |
| 23.02.2024 | 11,44 | 11,51 | 11,16 | 11,28 | -1,66% | 43.523,00 |
| 22.02.2024 | 11,75 | 11,80 | 11,30 | 11,47 | -1,63% | 90.603,00 |
| 21.02.2024 | 11,76 | 11,83 | 11,54 | 11,66 | -0,85% | 30.767,00 |
| 20.02.2024 | 11,96 | 12,00 | 11,52 | 11,76 | -2,73% | 91.285,00 |
| 16.02.2024 | 12,33 | 12,47 | 12,04 | 12,09 | -2,74% | 74.605,00 |
| 15.02.2024 | 11,90 | 12,54 | 11,90 | 12,43 | 4,28% | 116.328,00 |
| 14.02.2024 | 11,49 | 12,02 | 11,48 | 11,92 | 5,11% | 76.111,00 |
| 13.02.2024 | 11,45 | 11,63 | 11,15 | 11,34 | -3,57% | 118.269,00 |
| 12.02.2024 | 11,71 | 12,10 | 11,63 | 11,76 | -0,42% | 88.824,00 |
| 09.02.2024 | 11,71 | 12,05 | 11,71 | 11,81 | 1,64% | 77.142,00 |
| 08.02.2024 | 11,18 | 11,87 | 11,18 | 11,62 | 3,66% | 66.643,00 |
| 07.02.2024 | 11,71 | 11,74 | 11,17 | 11,21 | -4,27% | 71.141,00 |
| 06.02.2024 | 11,52 | 11,74 | 11,46 | 11,71 | 2,09% | 77.250,00 |
| 05.02.2024 | 11,59 | 11,71 | 11,17 | 11,47 | -2,38% | 69.921,00 |
| 02.02.2024 | 11,78 | 11,85 | 11,57 | 11,75 | -0,76% | 59.029,00 |
| 01.02.2024 | 12,00 | 12,28 | 11,73 | 11,84 | -0,75% | 101.842,00 |
| 31.01.2024 | 12,45 | 12,61 | 11,91 | 11,93 | -5,17% | 98.735,00 |
| 30.01.2024 | 12,47 | 12,71 | 12,40 | 12,58 | 0,16% | 64.158,00 |
| 29.01.2024 | 12,50 | 12,64 | 12,05 | 12,56 | 1,05% | 85.101,00 |
| 26.01.2024 | 12,61 | 12,74 | 12,30 | 12,43 | -1,89% | 74.472,00 |
| 25.01.2024 | 12,36 | 12,81 | 12,32 | 12,67 | 3,85% | 106.168,00 |
| 24.01.2024 | 12,62 | 12,74 | 12,10 | 12,20 | -2,40% | 79.321,00 |
| 23.01.2024 | 12,48 | 12,88 | 12,39 | 12,50 | 1,13% | 67.626,00 |
| 22.01.2024 | 12,78 | 13,07 | 12,34 | 12,36 | -2,37% | 111.456,00 |
| 19.01.2024 | 12,69 | 12,90 | 12,50 | 12,66 | 0,64% | 90.951,00 |
| 18.01.2024 | 12,57 | 12,92 | 12,39 | 12,58 | 0,80% | 95.483,00 |
| 17.01.2024 | 11,99 | 12,60 | 11,90 | 12,48 | 2,72% | 141.155,00 |
| 16.01.2024 | 12,00 | 12,21 | 11,85 | 12,15 | 1,25% | 84.474,00 |
| 12.01.2024 | 12,18 | 12,32 | 11,96 | 12,00 | -0,66% | 115.567,00 |
| 11.01.2024 | 12,22 | 12,31 | 11,78 | 12,08 | -1,55% | 100.117,00 |
| 10.01.2024 | 12,33 | 12,33 | 12,08 | 12,27 | -0,32% | 103.720,00 |
| 09.01.2024 | 12,39 | 12,41 | 12,03 | 12,31 | -1,68% | 81.984,00 |
| 08.01.2024 | 12,38 | 12,80 | 12,35 | 12,52 | 0,64% | 76.951,00 |
| 05.01.2024 | 12,74 | 12,83 | 12,40 | 12,44 | -2,12% | 104.460,00 |
| 04.01.2024 | 12,72 | 12,91 | 12,65 | 12,71 | 0,39% | 100.097,00 |
| 03.01.2024 | 13,13 | 13,24 | 12,56 | 12,66 | -4,45% | 97.432,00 |
| 02.01.2024 | 13,50 | 13,59 | 13,15 | 13,25 | -2,57% | 131.709,00 |
| 29.12.2023 | 13,40 | 13,64 | 13,06 | 13,60 | 2,56% | 137.072,00 |
| 28.12.2023 | 13,25 | 13,58 | 13,17 | 13,26 | -1,92% | 113.423,00 |
| 27.12.2023 | 13,44 | 13,71 | 13,35 | 13,52 | 0,30% | 63.076,00 |
| 26.12.2023 | 13,22 | 13,58 | 13,22 | 13,48 | 2,90% | 91.930,00 |
| 22.12.2023 | 13,25 | 13,45 | 12,96 | 13,10 | -0,83% | 149.413,00 |
| 21.12.2023 | 12,67 | 13,37 | 12,67 | 13,21 | 5,26% | 122.210,00 |
| 20.12.2023 | 12,62 | 12,98 | 12,45 | 12,55 | -0,79% | 130.256,00 |
| 19.12.2023 | 11,97 | 12,73 | 11,92 | 12,65 | 3,86% | 144.963,00 |
| 18.12.2023 | 12,68 | 12,83 | 12,03 | 12,18 | -4,47% | 183.807,00 |
| 15.12.2023 | 12,51 | 12,77 | 12,37 | 12,75 | 2,91% | 198.632,00 |
| 14.12.2023 | 12,15 | 12,65 | 12,15 | 12,39 | 2,48% | 134.798,00 |
| 13.12.2023 | 11,68 | 12,15 | 11,34 | 12,09 | 1,94% | 199.687,00 |
| 12.12.2023 | 11,76 | 12,00 | 11,61 | 11,86 | -1,41% | 182.157,00 |
| 11.12.2023 | 11,84 | 12,10 | 10,66 | 12,03 | -8,59% | 614.490,00 |
| 08.12.2023 | 13,45 | 13,50 | 13,05 | 13,16 | -2,45% | 134.544,00 |
| 07.12.2023 | 13,29 | 13,60 | 13,15 | 13,49 | 1,28% | 79.302,00 |
| 06.12.2023 | 13,48 | 13,72 | 13,14 | 13,32 | -0,82% | 80.249,00 |
| 05.12.2023 | 13,34 | 13,79 | 13,31 | 13,43 | 0,30% | 54.416,00 |
| 04.12.2023 | 13,26 | 13,69 | 13,14 | 13,39 | -0,81% | 167.869,00 |