7,968$
-3,54%
Echtzeit-Aktienkurs Intest Corp.
Bid:
Ask:
Aktienkurse zur Intest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 8,20 | 8,41 | 7,85 | 7,85 | -4,96% | 59.698,00 |
| 08.01.2026 | 8,23 | 8,47 | 8,10 | 8,26 | 0,36% | 50.328,00 |
| 07.01.2026 | 8,10 | 8,33 | 8,01 | 8,23 | 1,23% | 29.905,00 |
| 06.01.2026 | 7,74 | 8,40 | 7,67 | 8,13 | 5,17% | 58.232,00 |
| 05.01.2026 | 7,54 | 7,83 | 7,48 | 7,73 | 2,52% | 23.368,00 |
| 02.01.2026 | 7,47 | 7,61 | 7,42 | 7,54 | 0,94% | 16.279,00 |
| 31.12.2025 | 7,40 | 7,49 | 7,33 | 7,47 | 0,67% | 21.933,00 |
| 30.12.2025 | 7,65 | 7,81 | 7,21 | 7,42 | -3,89% | 53.087,00 |
| 29.12.2025 | 7,32 | 7,79 | 7,32 | 7,72 | 2,66% | 46.519,00 |
| 26.12.2025 | 7,53 | 7,55 | 7,25 | 7,52 | 1,21% | 11.883,00 |
| 24.12.2025 | 7,42 | 7,52 | 7,33 | 7,43 | 0,68% | 11.801,00 |
| 23.12.2025 | 7,18 | 7,62 | 7,12 | 7,38 | 1,51% | 27.078,00 |
| 22.12.2025 | 7,39 | 7,49 | 7,12 | 7,27 | -0,41% | 28.089,00 |
| 19.12.2025 | 7,24 | 7,50 | 7,23 | 7,30 | 0,55% | 49.552,00 |
| 18.12.2025 | 7,40 | 7,44 | 7,19 | 7,26 | -1,63% | 32.991,00 |
| 17.12.2025 | 7,32 | 7,39 | 7,07 | 7,38 | 2,22% | 28.235,00 |
| 16.12.2025 | 7,33 | 7,46 | 7,20 | 7,22 | -2,30% | 36.666,00 |
| 15.12.2025 | 7,56 | 7,66 | 7,31 | 7,39 | -2,25% | 23.005,00 |
| 12.12.2025 | 7,86 | 7,90 | 7,55 | 7,56 | -5,38% | 30.968,00 |
| 11.12.2025 | 7,85 | 7,99 | 7,62 | 7,99 | 2,30% | 30.039,00 |
| 10.12.2025 | 7,58 | 8,00 | 7,55 | 7,81 | 1,83% | 59.345,00 |
| 09.12.2025 | 7,66 | 7,95 | 7,53 | 7,67 | 0,52% | 45.238,00 |
| 08.12.2025 | 7,85 | 7,97 | 7,63 | 7,63 | -3,05% | 32.717,00 |
| 05.12.2025 | 8,00 | 8,20 | 7,77 | 7,87 | -1,63% | 19.928,00 |
| 04.12.2025 | 7,70 | 8,05 | 7,47 | 8,00 | 3,09% | 37.281,00 |
| 03.12.2025 | 7,46 | 7,95 | 7,35 | 7,76 | 5,87% | 37.224,00 |
| 02.12.2025 | 8,01 | 8,10 | 7,33 | 7,33 | -8,26% | 63.200,00 |
| 01.12.2025 | 7,99 | 8,25 | 7,99 | 7,99 | -0,87% | 26.241,00 |
| 28.11.2025 | 7,59 | 8,29 | 7,56 | 8,06 | 5,91% | 24.337,00 |
| 26.11.2025 | 8,00 | 8,00 | 7,61 | 7,61 | -1,81% | 46.198,00 |
| 25.11.2025 | 7,70 | 7,99 | 7,55 | 7,75 | 0,78% | 22.124,00 |
| 24.11.2025 | 7,66 | 8,01 | 7,60 | 7,69 | 1,85% | 17.708,00 |
| 21.11.2025 | 7,35 | 7,72 | 7,33 | 7,55 | 1,75% | 21.545,00 |
| 20.11.2025 | 7,66 | 7,66 | 7,17 | 7,42 | -0,40% | 34.138,00 |
| 19.11.2025 | 7,44 | 7,46 | 7,23 | 7,45 | 3,76% | 34.695,00 |
| 18.11.2025 | 7,56 | 7,67 | 7,15 | 7,18 | -6,02% | 28.441,00 |
| 17.11.2025 | 7,45 | 8,02 | 7,45 | 7,64 | 1,33% | 38.845,00 |
| 14.11.2025 | 7,52 | 7,89 | 7,50 | 7,54 | -0,79% | 38.700,00 |
| 13.11.2025 | 8,32 | 8,47 | 7,57 | 7,60 | -8,87% | 74.516,00 |
| 12.11.2025 | 8,09 | 8,59 | 8,01 | 8,34 | 3,22% | 69.747,00 |
| 11.11.2025 | 7,79 | 8,19 | 7,76 | 8,08 | -1,10% | 24.631,00 |
| 10.11.2025 | 7,90 | 8,27 | 7,88 | 8,17 | 6,80% | 45.530,00 |
| 07.11.2025 | 7,76 | 7,83 | 7,50 | 7,65 | -0,91% | 29.428,00 |
| 06.11.2025 | 8,33 | 8,42 | 7,72 | 7,72 | -7,54% | 64.866,00 |
| 05.11.2025 | 7,79 | 8,52 | 7,77 | 8,35 | -3,47% | 68.860,00 |
| 04.11.2025 | 8,85 | 8,86 | 8,20 | 8,65 | -3,24% | 82.260,00 |
| 03.11.2025 | 8,63 | 8,99 | 8,36 | 8,94 | 5,42% | 53.793,00 |
| 31.10.2025 | 8,65 | 8,73 | 8,40 | 8,48 | -1,17% | 24.165,00 |
| 30.10.2025 | 8,45 | 8,58 | 8,44 | 8,58 | 0,00% | 18.489,00 |
| 29.10.2025 | 8,46 | 8,75 | 8,33 | 8,58 | -1,04% | 34.263,00 |
| 28.10.2025 | 8,59 | 8,68 | 8,45 | 8,67 | 0,93% | 30.448,00 |
| 27.10.2025 | 8,84 | 8,87 | 8,31 | 8,59 | -1,15% | 25.305,00 |
| 24.10.2025 | 8,77 | 8,88 | 8,48 | 8,69 | 0,40% | 24.419,00 |
| 23.10.2025 | 8,07 | 8,67 | 8,06 | 8,66 | 6,86% | 73.718,00 |
| 22.10.2025 | 8,72 | 8,75 | 8,10 | 8,10 | -8,06% | 59.990,00 |
| 21.10.2025 | 8,81 | 9,00 | 8,43 | 8,81 | 0,23% | 33.457,00 |
| 20.10.2025 | 8,26 | 8,88 | 8,25 | 8,79 | 6,09% | 39.820,00 |
| 17.10.2025 | 8,35 | 8,40 | 8,07 | 8,29 | -0,53% | - |
| 16.10.2025 | 8,67 | 8,67 | 8,26 | 8,33 | -4,14% | 45.386,00 |
| 15.10.2025 | 8,31 | 8,72 | 8,12 | 8,69 | 4,32% | 43.220,00 |
| 14.10.2025 | 8,00 | 8,54 | 8,00 | 8,33 | 2,21% | 57.951,00 |
| 13.10.2025 | 8,39 | 8,50 | 8,15 | 8,15 | -1,21% | 22.301,00 |
| 10.10.2025 | 8,31 | 8,39 | 8,06 | 8,25 | 0,12% | 151.184,00 |
| 09.10.2025 | 7,76 | 8,40 | 7,76 | 8,24 | 5,78% | 62.041,00 |
| 08.10.2025 | 7,59 | 7,81 | 7,36 | 7,79 | 4,07% | 68.974,00 |
| 07.10.2025 | 7,84 | 7,89 | 7,31 | 7,49 | -5,97% | 91.562,00 |
| 06.10.2025 | 7,86 | 7,96 | 7,77 | 7,96 | 1,14% | 35.814,00 |
| 03.10.2025 | 7,93 | 7,96 | 7,78 | 7,87 | 1,29% | 26.698,00 |
| 02.10.2025 | 7,78 | 7,94 | 7,71 | 7,77 | 0,00% | 36.951,00 |
| 01.10.2025 | 7,79 | 7,81 | 7,62 | 7,77 | -0,51% | 37.292,00 |
| 30.09.2025 | 8,16 | 8,25 | 7,77 | 7,81 | -4,64% | 38.393,00 |
| 29.09.2025 | 8,38 | 8,44 | 8,19 | 8,19 | -0,36% | 12.993,00 |
| 26.09.2025 | 8,14 | 8,22 | 7,99 | 8,22 | -0,12% | 21.442,00 |
| 25.09.2025 | 8,45 | 8,58 | 8,09 | 8,23 | -3,74% | 18.822,00 |
| 24.09.2025 | 8,40 | 8,78 | 8,27 | 8,55 | 1,18% | 54.015,00 |
| 23.09.2025 | 8,09 | 8,61 | 7,81 | 8,45 | 5,49% | 63.363,00 |
| 22.09.2025 | 7,85 | 8,16 | 7,85 | 8,01 | 2,04% | 35.883,00 |
| 19.09.2025 | 7,91 | 7,92 | 7,71 | 7,85 | -0,25% | 34.565,00 |
| 18.09.2025 | 7,59 | 7,96 | 7,59 | 7,87 | 3,15% | 37.573,00 |
| 17.09.2025 | 7,33 | 7,88 | 7,33 | 7,63 | 3,81% | 24.472,00 |
| 16.09.2025 | 7,22 | 7,35 | 7,22 | 7,35 | 1,94% | 16.674,00 |
| 15.09.2025 | 7,21 | 7,35 | 7,19 | 7,21 | -0,96% | 67.020,00 |
| 12.09.2025 | 7,21 | 7,28 | 7,14 | 7,28 | 1,68% | 21.328,00 |
| 11.09.2025 | 7,20 | 7,27 | 7,14 | 7,16 | 0,85% | 41.279,00 |
| 10.09.2025 | 7,17 | 7,31 | 7,08 | 7,10 | -0,70% | 18.163,00 |
| 09.09.2025 | 7,26 | 7,29 | 7,10 | 7,15 | -0,69% | 22.810,00 |
| 08.09.2025 | 7,13 | 7,29 | 6,86 | 7,20 | -0,96% | 102.662,00 |
| 05.09.2025 | 7,19 | 7,39 | 7,10 | 7,27 | 2,11% | 37.113,00 |
| 04.09.2025 | 7,27 | 7,27 | 7,07 | 7,12 | -2,06% | 29.690,00 |
| 03.09.2025 | 7,10 | 7,32 | 7,02 | 7,27 | 2,39% | 63.989,00 |
| 02.09.2025 | 6,94 | 7,17 | 6,93 | 7,10 | 1,43% | 83.315,00 |
| 29.08.2025 | 7,15 | 7,27 | 6,97 | 7,00 | -2,51% | 35.641,00 |
| 28.08.2025 | 7,20 | 7,28 | 7,07 | 7,18 | 0,70% | 32.192,00 |
| 27.08.2025 | 7,44 | 7,62 | 7,13 | 7,13 | -3,52% | 44.652,00 |
| 26.08.2025 | 7,04 | 7,53 | 7,04 | 7,39 | 6,33% | 57.940,00 |
| 25.08.2025 | 7,00 | 7,33 | 6,91 | 6,95 | -0,71% | 46.150,00 |
| 22.08.2025 | 6,85 | 7,20 | 6,85 | 7,00 | 4,01% | 72.785,00 |
| 21.08.2025 | 6,65 | 6,93 | 6,63 | 6,73 | 0,45% | 70.126,00 |
| 20.08.2025 | 6,88 | 6,92 | 6,70 | 6,70 | -3,04% | 47.175,00 |
| 19.08.2025 | 7,09 | 7,19 | 6,91 | 6,91 | -1,00% | 25.342,00 |