17,261$
3,73%
Echtzeit-Aktienkurs Intest Corp.
Bid:
Ask:
Aktienkurse zur Intest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 17,03 | 17,37 | 16,35 | 16,64 | -3,14% | 238.646,00 |
| 02.06.2026 | 16,20 | 17,38 | 15,94 | 17,18 | 4,95% | 347.892,00 |
| 01.06.2026 | 16,65 | 17,19 | 16,32 | 16,37 | -2,79% | 295.999,00 |
| 29.05.2026 | 17,05 | 17,42 | 16,52 | 16,84 | -1,06% | 335.038,00 |
| 28.05.2026 | 17,85 | 18,67 | 16,80 | 17,02 | -4,76% | 370.591,00 |
| 27.05.2026 | 18,38 | 18,70 | 17,62 | 17,87 | -1,97% | 344.465,00 |
| 26.05.2026 | 19,12 | 19,16 | 17,88 | 18,23 | -2,72% | 410.381,00 |
| 22.05.2026 | 17,74 | 18,86 | 17,51 | 18,74 | 7,09% | 438.854,00 |
| 21.05.2026 | 17,93 | 18,00 | 16,96 | 17,50 | -1,63% | 260.253,00 |
| 20.05.2026 | 17,87 | 18,08 | 17,25 | 17,79 | 1,66% | 314.941,00 |
| 19.05.2026 | 17,60 | 17,82 | 16,35 | 17,50 | -1,02% | 356.871,00 |
| 18.05.2026 | 19,00 | 19,53 | 17,05 | 17,68 | -4,12% | 579.308,00 |
| 15.05.2026 | 18,82 | 19,36 | 17,88 | 18,44 | -2,43% | 587.466,00 |
| 14.05.2026 | 19,40 | 19,82 | 18,01 | 18,90 | 0,48% | 1.306.100,00 |
| 13.05.2026 | 16,81 | 19,00 | 16,04 | 18,81 | 12,84% | 855.163,00 |
| 12.05.2026 | 17,22 | 17,26 | 15,65 | 16,67 | -5,01% | 313.768,00 |
| 11.05.2026 | 17,86 | 18,45 | 17,27 | 17,55 | 1,74% | 416.298,00 |
| 08.05.2026 | 16,70 | 17,65 | 16,52 | 17,25 | 3,85% | 207.248,00 |
| 07.05.2026 | 17,45 | 17,47 | 16,16 | 16,61 | -4,60% | 260.006,00 |
| 06.05.2026 | 17,18 | 18,06 | 16,45 | 17,41 | 6,61% | 483.882,00 |
| 05.05.2026 | 16,08 | 17,80 | 15,12 | 16,33 | -11,92% | 1.061.003,00 |
| 04.05.2026 | 19,14 | 19,21 | 18,00 | 18,54 | -0,59% | 369.666,00 |
| 01.05.2026 | 19,02 | 19,03 | 18,13 | 18,65 | -0,21% | 194.154,00 |
| 30.04.2026 | 17,09 | 20,00 | 16,83 | 18,69 | 11,52% | 782.526,00 |
| 29.04.2026 | 16,89 | 17,33 | 16,30 | 16,76 | -0,83% | 254.191,00 |
| 28.04.2026 | 17,50 | 17,85 | 16,30 | 16,90 | -5,38% | 254.471,00 |
| 27.04.2026 | 18,85 | 19,09 | 17,37 | 17,86 | -2,72% | 308.250,00 |
| 24.04.2026 | 17,71 | 19,75 | 17,55 | 18,36 | 6,74% | 804.949,00 |
| 23.04.2026 | 16,86 | 18,25 | 16,58 | 17,20 | 2,50% | 554.394,00 |
| 22.04.2026 | 16,35 | 17,32 | 16,13 | 16,78 | 2,57% | 296.176,00 |
| 21.04.2026 | 16,73 | 16,73 | 16,00 | 16,36 | -2,21% | 186.971,00 |
| 20.04.2026 | 16,07 | 17,78 | 16,07 | 16,73 | 5,29% | 251.809,00 |
| 17.04.2026 | 16,88 | 18,00 | 15,10 | 15,89 | -5,42% | 891.877,00 |
| 16.04.2026 | 15,49 | 16,90 | 15,29 | 16,80 | 9,23% | 252.934,00 |
| 15.04.2026 | 15,31 | 15,43 | 14,60 | 15,38 | -0,19% | 129.149,00 |
| 14.04.2026 | 15,59 | 16,15 | 15,26 | 15,41 | 1,38% | 127.900,00 |
| 13.04.2026 | 15,48 | 15,80 | 15,02 | 15,20 | -3,80% | 172.503,00 |
| 10.04.2026 | 16,25 | 16,50 | 15,57 | 15,80 | 1,48% | 197.862,00 |
| 09.04.2026 | 14,85 | 16,14 | 14,85 | 15,57 | 5,56% | 201.958,00 |
| 08.04.2026 | 14,43 | 15,33 | 14,06 | 14,75 | 9,26% | 181.489,00 |
| 07.04.2026 | 14,50 | 14,51 | 13,33 | 13,50 | -7,28% | 123.437,00 |
| 06.04.2026 | 14,16 | 15,48 | 14,16 | 14,56 | 3,48% | 142.343,00 |
| 02.04.2026 | 13,94 | 14,39 | 13,75 | 14,07 | -1,88% | 54.040,00 |
| 01.04.2026 | 13,81 | 14,75 | 13,65 | 14,34 | 5,05% | 97.586,00 |
| 31.03.2026 | 13,24 | 13,97 | 13,24 | 13,65 | 4,76% | 68.980,00 |
| 30.03.2026 | 13,93 | 14,00 | 12,76 | 13,03 | -7,13% | 113.765,00 |
| 27.03.2026 | 14,25 | 14,39 | 13,74 | 14,03 | -1,61% | 90.765,00 |
| 26.03.2026 | 15,04 | 15,16 | 14,08 | 14,26 | -5,56% | 126.564,00 |
| 25.03.2026 | 15,19 | 15,66 | 14,91 | 15,10 | 0,00% | 211.334,00 |
| 24.03.2026 | 14,45 | 15,25 | 14,25 | 15,10 | 4,07% | 190.123,00 |
| 23.03.2026 | 13,90 | 14,87 | 13,47 | 14,51 | 3,42% | 142.750,00 |
| 20.03.2026 | 14,12 | 14,47 | 13,84 | 14,03 | -0,57% | 91.960,00 |
| 19.03.2026 | 14,01 | 14,28 | 13,81 | 14,11 | -0,91% | 85.634,00 |
| 18.03.2026 | 14,50 | 14,50 | 14,04 | 14,24 | -1,52% | 64.540,00 |
| 17.03.2026 | 14,40 | 14,58 | 13,92 | 14,46 | -0,07% | 98.242,00 |
| 16.03.2026 | 14,16 | 14,99 | 13,79 | 14,47 | 3,58% | 123.514,00 |
| 13.03.2026 | 14,48 | 14,48 | 13,37 | 13,97 | -3,52% | 143.589,00 |
| 12.03.2026 | 14,62 | 14,89 | 13,78 | 14,48 | -1,36% | 216.925,00 |
| 11.03.2026 | 14,39 | 15,14 | 13,99 | 14,68 | 3,09% | 250.734,00 |
| 10.03.2026 | 13,60 | 14,65 | 13,41 | 14,24 | 4,71% | 419.481,00 |
| 09.03.2026 | 12,99 | 13,72 | 12,79 | 13,60 | 2,72% | 222.669,00 |
| 06.03.2026 | 13,00 | 13,74 | 12,91 | 13,24 | 0,15% | 188.762,00 |
| 05.03.2026 | 12,70 | 13,57 | 12,28 | 13,22 | 4,26% | 296.367,00 |
| 04.03.2026 | 12,23 | 12,71 | 11,89 | 12,68 | 3,26% | 204.674,00 |
| 03.03.2026 | 11,98 | 12,67 | 11,53 | 12,28 | 0,66% | 211.178,00 |
| 02.03.2026 | 11,65 | 12,32 | 11,44 | 12,20 | 4,72% | 220.297,00 |
| 27.02.2026 | 11,25 | 11,83 | 10,58 | 11,65 | 16,62% | 280.619,00 |
| 26.02.2026 | 10,32 | 10,33 | 9,83 | 9,99 | -2,25% | 84.472,00 |
| 25.02.2026 | 10,01 | 10,26 | 9,81 | 10,22 | 2,92% | 19.107,00 |
| 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 |