9,925$
-0,65%
Echtzeit-Aktienkurs Intest Corp.
Bid:
Ask:
Aktienkurse zur Intest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 10,32 | 10,33 | 9,83 | 9,99 | -2,25% | 631,00 |
| 25.02.2026 | 10,01 | 10,26 | 9,81 | 10,22 | 2,92% | 631,00 |
| 24.02.2026 | 10,27 | 10,33 | 9,67 | 9,93 | -0,30% | 28.641,00 |
| 23.02.2026 | 9,80 | 10,44 | 9,35 | 9,96 | 0,40% | 55.825,00 |
| 20.02.2026 | 9,93 | 10,02 | 9,70 | 9,92 | -1,29% | 32.367,00 |
| 19.02.2026 | 10,18 | 10,23 | 9,78 | 10,05 | -1,57% | 25.520,00 |
| 18.02.2026 | 10,35 | 10,38 | 10,10 | 10,21 | -0,29% | 14.477,00 |
| 17.02.2026 | 10,45 | 10,45 | 9,87 | 10,24 | -2,48% | 56.916,00 |
| 13.02.2026 | 10,24 | 10,61 | 10,24 | 10,50 | 0,10% | 35.557,00 |
| 12.02.2026 | 10,60 | 10,61 | 10,06 | 10,49 | -0,47% | 64.148,00 |
| 11.02.2026 | 10,66 | 10,83 | 10,48 | 10,54 | 0,67% | 71.574,00 |
| 10.02.2026 | 10,66 | 10,88 | 10,40 | 10,47 | -0,66% | 35.997,00 |
| 09.02.2026 | 9,96 | 10,74 | 9,89 | 10,54 | 5,72% | 75.758,00 |
| 06.02.2026 | 9,42 | 10,20 | 9,42 | 9,97 | 6,40% | 63.054,00 |
| 05.02.2026 | 8,99 | 9,38 | 8,38 | 9,37 | 4,58% | 34.463,00 |
| 04.02.2026 | 9,58 | 9,64 | 8,72 | 8,96 | -7,34% | 103.448,00 |
| 03.02.2026 | 9,27 | 9,67 | 9,12 | 9,67 | 3,20% | 112.520,00 |
| 02.02.2026 | 9,15 | 9,45 | 8,97 | 9,37 | 2,40% | 28.379,00 |
| 30.01.2026 | 9,40 | 9,42 | 9,13 | 9,15 | -3,48% | 29.123,00 |
| 29.01.2026 | 9,42 | 9,48 | 9,09 | 9,48 | 1,39% | 31.276,00 |
| 28.01.2026 | 9,28 | 9,48 | 9,25 | 9,35 | 1,30% | 83.798,00 |
| 27.01.2026 | 8,60 | 9,43 | 8,58 | 9,23 | 7,58% | 68.147,00 |
| 26.01.2026 | 8,92 | 9,13 | 8,51 | 8,58 | -3,38% | 59.047,00 |
| 23.01.2026 | 9,52 | 9,52 | 8,61 | 8,88 | -6,43% | 73.221,00 |
| 22.01.2026 | 9,27 | 9,54 | 9,10 | 9,49 | 3,26% | 105.384,00 |
| 21.01.2026 | 8,90 | 9,33 | 8,82 | 9,19 | 4,79% | 98.479,00 |
| 20.01.2026 | 8,65 | 8,78 | 8,42 | 8,77 | 4,37% | 41.146,00 |
| 19.01.2026 | 8,58 | 8,58 | 8,38 | 8,40 | -2,85% | - |
| 16.01.2026 | 8,70 | 8,95 | 8,55 | 8,65 | -0,80% | 34.713,00 |
| 15.01.2026 | 8,09 | 8,78 | 8,09 | 8,72 | 8,86% | 111.342,00 |
| 14.01.2026 | 7,75 | 8,09 | 7,69 | 8,01 | 2,43% | 35.308,00 |
| 13.01.2026 | 8,08 | 8,43 | 7,80 | 7,82 | -3,10% | 46.815,00 |
| 12.01.2026 | 7,97 | 8,27 | 7,90 | 8,07 | 2,80% | 30.830,00 |
| 09.01.2026 | 8,40 | 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% | 29.144,00 |
| 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 | 7,50 | 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 | 7,60 | 7,81 | 7,21 | 7,42 | -3,89% | 53.077,00 |
| 29.12.2025 | 7,48 | 7,79 | 7,32 | 7,72 | 2,66% | 46.501,00 |
| 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 | 7,30 | 7,62 | 7,12 | 7,38 | 1,51% | 27.078,00 |
| 22.12.2025 | 7,39 | 7,49 | 7,12 | 7,27 | -0,41% | 27.989,00 |
| 19.12.2025 | 7,32 | 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% | 28.224,00 |
| 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% | 22.970,00 |
| 12.12.2025 | 7,84 | 7,90 | 7,55 | 7,56 | -5,38% | 30.968,00 |
| 11.12.2025 | 7,85 | 7,99 | 7,62 | 7,99 | 2,30% | 30.030,00 |
| 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 | 7,90 | 7,97 | 7,63 | 7,63 | -3,05% | 32.717,00 |
| 05.12.2025 | 8,00 | 8,20 | 7,77 | 7,87 | -1,63% | 19.926,00 |
| 04.12.2025 | 7,48 | 8,05 | 7,47 | 8,00 | 3,09% | 37.281,00 |
| 03.12.2025 | 7,35 | 7,95 | 7,35 | 7,76 | 5,87% | 37.215,00 |
| 02.12.2025 | 8,01 | 8,10 | 7,33 | 7,33 | -8,26% | 62.695,00 |
| 01.12.2025 | 8,11 | 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 | 7,23 | 7,46 | 7,23 | 7,45 | 3,76% | 34.695,00 |
| 18.11.2025 | 7,56 | 7,67 | 7,15 | 7,18 | -6,02% | 28.438,00 |
| 17.11.2025 | 7,45 | 8,02 | 7,45 | 7,64 | 1,33% | 38.796,00 |
| 14.11.2025 | 7,52 | 7,89 | 7,50 | 7,54 | -0,79% | 38.593,00 |
| 13.11.2025 | 8,32 | 8,47 | 7,57 | 7,60 | -8,87% | 74.491,00 |
| 12.11.2025 | 8,02 | 8,59 | 8,01 | 8,34 | 3,22% | 69.008,00 |
| 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 | 7,81 | 7,83 | 7,50 | 7,65 | -0,91% | 29.427,00 |
| 06.11.2025 | 8,33 | 8,42 | 7,72 | 7,72 | -7,54% | 64.866,00 |
| 05.11.2025 | 7,77 | 8,52 | 7,77 | 8,35 | -3,47% | 68.758,00 |
| 04.11.2025 | 8,85 | 8,86 | 8,20 | 8,65 | -3,24% | 82.170,00 |
| 03.11.2025 | 8,63 | 8,99 | 8,36 | 8,94 | 5,42% | 53.768,00 |
| 31.10.2025 | 8,40 | 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 | 8,69 | 8,88 | 8,48 | 8,69 | 0,40% | 24.419,00 |
| 23.10.2025 | 8,07 | 8,67 | 8,06 | 8,66 | 6,86% | - |
| 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 |