17,650€
0,86%
Echtzeit-Aktienkurs Interface Inc
Bid:
Ask:
Aktienkurse zur Interface Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,65 | 17,95 | 17,60 | 17,70 | 1,14% | - |
| 05.06.2025 | 17,65 | 17,70 | 17,30 | 17,50 | -0,85% | - |
| 04.06.2025 | 17,80 | 17,85 | 17,50 | 17,65 | -1,12% | - |
| 03.06.2025 | 17,30 | 17,90 | 17,00 | 17,85 | 3,18% | 1,00 |
| 02.06.2025 | 17,55 | 17,75 | 17,20 | 17,30 | -2,54% | 2,00 |
| 30.05.2025 | 17,70 | 17,80 | 17,45 | 17,75 | 0,57% | - |
| 29.05.2025 | 18,20 | 18,20 | 17,50 | 17,65 | -1,40% | - |
| 28.05.2025 | 18,10 | 18,15 | 17,80 | 17,90 | -1,10% | - |
| 27.05.2025 | 17,35 | 18,10 | 17,35 | 18,10 | 4,02% | - |
| 26.05.2025 | 17,35 | 17,45 | 17,20 | 17,40 | 0,87% | 1,00 |
| 23.05.2025 | 17,45 | 17,70 | 17,20 | 17,25 | -1,71% | 62,00 |
| 22.05.2025 | 17,90 | 18,00 | 17,55 | 17,55 | -1,96% | 108,00 |
| 21.05.2025 | 18,25 | 18,35 | 17,80 | 17,90 | -2,72% | - |
| 20.05.2025 | 18,40 | 18,50 | 18,30 | 18,40 | -0,27% | - |
| 19.05.2025 | 18,25 | 18,50 | 17,95 | 18,45 | 0,27% | - |
| 16.05.2025 | 18,60 | 18,65 | 18,40 | 18,40 | -1,34% | - |
| 15.05.2025 | 18,65 | 18,90 | 18,55 | 18,65 | -0,27% | 13,00 |
| 14.05.2025 | 18,80 | 19,00 | 18,60 | 18,70 | -0,53% | - |
| 13.05.2025 | 18,75 | 19,15 | 18,60 | 18,80 | -0,53% | - |
| 12.05.2025 | 18,60 | 19,55 | 18,60 | 18,90 | 2,72% | 59,00 |
| 09.05.2025 | 18,20 | 18,40 | 18,00 | 18,40 | 1,10% | - |
| 08.05.2025 | 17,65 | 18,35 | 17,50 | 18,20 | 3,41% | 1,00 |
| 07.05.2025 | 17,30 | 17,60 | 17,20 | 17,60 | 2,03% | - |
| 06.05.2025 | 16,90 | 17,30 | 16,65 | 17,25 | 1,77% | 15,00 |
| 05.05.2025 | 16,70 | 17,25 | 16,70 | 16,95 | -0,59% | 1,00 |
| 02.05.2025 | 16,80 | 18,05 | 16,50 | 17,05 | 2,71% | 92,00 |
| 30.04.2025 | 16,70 | 16,75 | 16,10 | 16,60 | -0,60% | - |
| 29.04.2025 | 16,40 | 16,70 | 16,20 | 16,70 | 1,83% | 59,00 |
| 28.04.2025 | 16,50 | 16,70 | 16,15 | 16,40 | -0,61% | - |
| 25.04.2025 | 16,40 | 16,50 | 16,10 | 16,50 | 0,92% | - |
| 24.04.2025 | 16,00 | 16,35 | 15,90 | 16,35 | 1,24% | - |
| 23.04.2025 | 16,15 | 16,70 | 16,05 | 16,15 | 1,25% | - |
| 22.04.2025 | 15,50 | 16,10 | 15,50 | 15,95 | -2,45% | - |
| 17.04.2025 | 16,55 | 16,65 | 16,15 | 16,35 | 0,00% | 1,00 |
| 16.04.2025 | 16,60 | 16,80 | 16,00 | 16,35 | -2,68% | - |
| 15.04.2025 | 16,50 | 16,85 | 16,50 | 16,80 | 1,20% | 1,00 |
| 14.04.2025 | 16,60 | 16,90 | 16,35 | 16,60 | 0,00% | - |
| 11.04.2025 | 16,90 | 16,90 | 16,05 | 16,60 | -1,19% | - |
| 10.04.2025 | 17,75 | 17,80 | 16,40 | 16,80 | -5,62% | 106,00 |
| 09.04.2025 | 15,85 | 18,20 | 15,70 | 17,80 | 9,54% | - |
| 08.04.2025 | 16,80 | 17,40 | 16,00 | 16,25 | -2,11% | - |
| 07.04.2025 | 16,30 | 17,35 | 15,75 | 16,60 | -0,60% | - |
| 04.04.2025 | 17,00 | 17,10 | 16,00 | 16,70 | -2,34% | 500,00 |
| 03.04.2025 | 18,15 | 18,20 | 16,70 | 17,10 | -9,04% | - |
| 02.04.2025 | 18,40 | 18,80 | 18,20 | 18,80 | 2,17% | 1,00 |
| 01.04.2025 | 18,30 | 18,75 | 17,95 | 18,40 | 0,00% | 2,00 |
| 31.03.2025 | 18,25 | 18,50 | 17,90 | 18,40 | 1,10% | - |
| 28.03.2025 | 18,80 | 18,95 | 18,10 | 18,20 | -3,70% | 191,00 |
| 27.03.2025 | 18,90 | 18,90 | 18,60 | 18,90 | 0,53% | - |
| 26.03.2025 | 18,65 | 18,85 | 18,55 | 18,80 | 0,53% | - |
| 25.03.2025 | 18,90 | 18,95 | 18,60 | 18,70 | -0,53% | 1,00 |
| 24.03.2025 | 18,30 | 18,90 | 18,30 | 18,80 | 3,01% | 39,00 |
| 21.03.2025 | 18,15 | 18,30 | 17,80 | 18,25 | 0,55% | - |
| 20.03.2025 | 18,30 | 18,60 | 18,00 | 18,15 | -0,55% | - |
| 19.03.2025 | 17,65 | 18,30 | 17,65 | 18,25 | 3,69% | - |
| 18.03.2025 | 17,75 | 18,05 | 17,50 | 17,60 | -0,85% | 334,00 |
| 17.03.2025 | 17,60 | 18,00 | 17,15 | 17,75 | 0,28% | 370,00 |
| 14.03.2025 | 17,35 | 17,90 | 17,25 | 17,70 | 2,02% | 70,00 |
| 13.03.2025 | 17,25 | 17,65 | 17,20 | 17,35 | 0,29% | - |
| 12.03.2025 | 17,45 | 17,65 | 17,15 | 17,30 | 0,00% | - |
| 11.03.2025 | 17,25 | 17,35 | 17,00 | 17,30 | 0,29% | - |
| 10.03.2025 | 16,80 | 17,30 | 16,40 | 17,25 | 2,37% | - |
| 07.03.2025 | 16,90 | 17,05 | 16,50 | 16,85 | -0,88% | - |
| 06.03.2025 | 17,30 | 17,30 | 16,85 | 17,00 | -1,45% | - |
| 05.03.2025 | 17,70 | 17,70 | 17,20 | 17,25 | -2,27% | 18,00 |
| 04.03.2025 | 18,20 | 18,20 | 17,30 | 17,65 | -3,02% | 160,00 |
| 03.03.2025 | 19,45 | 19,70 | 18,20 | 18,20 | -6,67% | 3,00 |
| 28.02.2025 | 18,85 | 19,60 | 18,85 | 19,50 | 3,17% | - |
| 27.02.2025 | 18,95 | 19,15 | 18,40 | 18,90 | 0,27% | - |
| 26.02.2025 | 18,00 | 18,90 | 17,80 | 18,85 | 4,43% | 45,00 |
| 25.02.2025 | 20,40 | 20,40 | 17,30 | 18,05 | -11,08% | - |
| 24.02.2025 | 20,60 | 20,80 | 20,30 | 20,30 | -0,98% | 285,00 |
| 21.02.2025 | 21,20 | 21,50 | 20,30 | 20,50 | -3,30% | 421,00 |
| 20.02.2025 | 21,70 | 21,80 | 21,10 | 21,20 | -2,75% | - |
| 19.02.2025 | 21,90 | 22,00 | 21,60 | 21,80 | -0,91% | - |
| 18.02.2025 | 22,30 | 22,40 | 21,80 | 22,00 | -0,45% | 1,00 |
| 17.02.2025 | 22,10 | 22,40 | 22,10 | 22,10 | 0,45% | 1,00 |
| 14.02.2025 | 21,90 | 22,10 | 21,80 | 22,00 | 0,92% | - |
| 13.02.2025 | 21,40 | 21,90 | 21,20 | 21,80 | 1,87% | - |
| 12.02.2025 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | 277,00 |
| 11.02.2025 | 22,00 | 22,20 | 21,80 | 22,00 | 0,00% | - |
| 10.02.2025 | 22,30 | 22,60 | 22,00 | 22,00 | -1,79% | - |
| 07.02.2025 | 22,70 | 22,90 | 22,20 | 22,40 | -0,88% | - |
| 06.02.2025 | 22,80 | 23,10 | 22,60 | 22,60 | -0,88% | - |
| 05.02.2025 | 22,80 | 22,90 | 22,60 | 22,80 | -0,44% | - |
| 04.02.2025 | 22,90 | 23,20 | 22,50 | 22,90 | 0,44% | - |
| 03.02.2025 | 23,80 | 24,20 | 22,60 | 22,80 | -4,20% | 995,00 |
| 31.01.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | 1,00 |
| 30.01.2025 | 23,50 | 24,30 | 23,30 | 24,20 | 3,42% | - |
| 29.01.2025 | 23,50 | 23,60 | 23,20 | 23,40 | -0,85% | 12,00 |
| 28.01.2025 | 23,30 | 23,60 | 23,10 | 23,60 | 1,72% | 59,00 |
| 27.01.2025 | 23,20 | 23,80 | 22,50 | 23,20 | 0,00% | 460,00 |
| 24.01.2025 | 23,30 | 23,50 | 23,10 | 23,20 | -0,85% | - |
| 23.01.2025 | 23,60 | 23,80 | 23,40 | 23,40 | -0,43% | 1,00 |
| 22.01.2025 | 23,80 | 23,80 | 23,40 | 23,50 | -1,26% | - |
| 21.01.2025 | 23,20 | 24,00 | 23,20 | 23,80 | 3,03% | - |
| 20.01.2025 | 23,30 | 23,40 | 23,10 | 23,10 | -1,28% | 100,00 |
| 17.01.2025 | 23,30 | 23,60 | 23,20 | 23,40 | 0,00% | 250,00 |
| 16.01.2025 | 23,50 | 23,60 | 23,00 | 23,40 | -0,85% | 84,00 |
| 15.01.2025 | 22,70 | 23,60 | 22,60 | 23,60 | 4,42% | 263,00 |