18,438$
-0,87%
Echtzeit-Aktienkurs Interface Inc
Bid:
Ask:
Aktienkurse zur Interface Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,52 | 18,54 | 18,35 | 18,43 | -0,91% | - |
| 24.04.2025 | 17,98 | 18,64 | 17,98 | 18,60 | 1,81% | 428.728,00 |
| 23.04.2025 | 18,89 | 19,03 | 18,18 | 18,27 | 0,55% | 484.617,00 |
| 22.04.2025 | 18,20 | 18,37 | 17,92 | 18,17 | 1,62% | 368.329,00 |
| 21.04.2025 | 18,38 | 18,47 | 17,72 | 17,88 | -3,77% | 485.399,00 |
| 17.04.2025 | 18,62 | 18,93 | 18,38 | 18,58 | -0,43% | 841.353,00 |
| 16.04.2025 | 18,81 | 18,98 | 17,96 | 18,66 | -1,58% | 855.470,00 |
| 15.04.2025 | 18,79 | 19,16 | 18,69 | 18,96 | 0,90% | 419.492,00 |
| 14.04.2025 | 19,22 | 19,22 | 18,59 | 18,79 | -0,16% | 328.767,00 |
| 11.04.2025 | 18,70 | 18,95 | 18,15 | 18,82 | 0,00% | 337.771,00 |
| 10.04.2025 | 18,96 | 19,10 | 18,37 | 18,82 | -3,49% | 394.479,00 |
| 09.04.2025 | 17,56 | 19,93 | 17,56 | 19,50 | 9,68% | 557.802,00 |
| 08.04.2025 | 18,80 | 18,80 | 17,52 | 17,78 | -2,04% | 619.354,00 |
| 07.04.2025 | 17,52 | 19,11 | 17,24 | 18,15 | -1,20% | 668.668,00 |
| 04.04.2025 | 18,12 | 18,88 | 17,59 | 18,37 | -2,55% | 742.303,00 |
| 03.04.2025 | 19,47 | 19,68 | 18,60 | 18,85 | -7,42% | 323.481,00 |
| 02.04.2025 | 19,64 | 20,39 | 19,64 | 20,36 | 2,47% | 317.546,00 |
| 01.04.2025 | 19,84 | 19,98 | 19,39 | 19,87 | 0,05% | 420.759,00 |
| 31.03.2025 | 19,34 | 19,98 | 19,31 | 19,86 | 0,56% | 960.316,00 |
| 28.03.2025 | 20,39 | 20,48 | 19,56 | 19,75 | -3,09% | 557.422,00 |
| 27.03.2025 | 20,18 | 20,43 | 20,09 | 20,38 | 0,69% | 461.036,00 |
| 26.03.2025 | 20,26 | 20,43 | 19,96 | 20,24 | 0,25% | 395.423,00 |
| 25.03.2025 | 20,33 | 20,50 | 20,11 | 20,19 | -0,74% | 504.629,00 |
| 24.03.2025 | 20,09 | 20,46 | 19,94 | 20,34 | 3,04% | 475.792,00 |
| 21.03.2025 | 19,57 | 19,92 | 19,25 | 19,74 | -0,10% | 2.042.422,00 |
| 20.03.2025 | 19,71 | 20,16 | 19,69 | 19,76 | -0,70% | 356.490,00 |
| 19.03.2025 | 19,39 | 19,91 | 19,39 | 19,90 | 3,32% | 636.597,00 |
| 18.03.2025 | 19,32 | 19,66 | 19,21 | 19,26 | -0,93% | 550.926,00 |
| 17.03.2025 | 19,16 | 19,63 | 18,20 | 19,44 | 1,14% | 516.529,00 |
| 14.03.2025 | 19,12 | 19,36 | 18,75 | 19,22 | 2,34% | 563.554,00 |
| 13.03.2025 | 18,86 | 19,13 | 18,67 | 18,78 | -0,16% | 714.572,00 |
| 12.03.2025 | 19,09 | 19,21 | 18,68 | 18,81 | -0,37% | 951.020,00 |
| 11.03.2025 | 18,70 | 18,98 | 18,53 | 18,88 | 0,96% | 880.125,00 |
| 10.03.2025 | 17,87 | 18,74 | 17,80 | 18,70 | 2,41% | 942.588,00 |
| 07.03.2025 | 18,33 | 18,51 | 17,93 | 18,26 | -0,38% | 582.341,00 |
| 06.03.2025 | 18,36 | 18,72 | 18,13 | 18,33 | -1,82% | 423.579,00 |
| 05.03.2025 | 18,68 | 18,93 | 18,53 | 18,67 | -0,48% | 478.790,00 |
| 04.03.2025 | 18,66 | 19,19 | 18,12 | 18,76 | -1,68% | 828.381,00 |
| 03.03.2025 | 20,16 | 20,16 | 19,04 | 19,08 | -5,68% | 902.571,00 |
| 28.02.2025 | 19,74 | 20,36 | 19,74 | 20,23 | 3,16% | 771.540,00 |
| 27.02.2025 | 19,77 | 19,89 | 19,11 | 19,61 | -1,06% | 842.986,00 |
| 26.02.2025 | 19,04 | 19,91 | 18,92 | 19,82 | 5,03% | 759.288,00 |
| 25.02.2025 | 19,80 | 20,12 | 18,17 | 18,87 | -11,45% | 1.513.521,00 |
| 24.02.2025 | 21,30 | 21,55 | 21,27 | 21,31 | -0,79% | 773.798,00 |
| 21.02.2025 | 22,47 | 22,47 | 21,27 | 21,48 | -3,55% | 509.304,00 |
| 20.02.2025 | 22,51 | 22,61 | 22,17 | 22,27 | -1,81% | 374.358,00 |
| 19.02.2025 | 22,54 | 22,84 | 22,42 | 22,68 | -0,79% | 387.857,00 |
| 18.02.2025 | 23,20 | 23,44 | 22,81 | 22,86 | -1,55% | 556.954,00 |
| 17.02.2025 | 23,15 | 23,22 | 23,15 | 23,22 | 0,26% | - |
| 14.02.2025 | 23,04 | 23,32 | 22,89 | 23,16 | 1,22% | 382.660,00 |
| 13.02.2025 | 22,60 | 22,90 | 22,34 | 22,88 | 3,06% | 341.176,00 |
| 12.02.2025 | 22,24 | 22,76 | 22,05 | 22,20 | -2,42% | 687.830,00 |
| 11.02.2025 | 22,62 | 22,99 | 22,55 | 22,75 | -0,04% | 555.906,00 |
| 10.02.2025 | 23,11 | 23,41 | 22,74 | 22,76 | -1,09% | 571.976,00 |
| 07.02.2025 | 23,57 | 23,67 | 22,96 | 23,01 | -2,38% | 533.463,00 |
| 06.02.2025 | 23,83 | 23,93 | 23,46 | 23,57 | -0,25% | 521.700,00 |
| 05.02.2025 | 23,83 | 23,90 | 23,50 | 23,63 | -0,59% | 607.815,00 |
| 04.02.2025 | 23,49 | 24,08 | 23,40 | 23,77 | 0,76% | 367.856,00 |
| 03.02.2025 | 23,90 | 24,10 | 23,37 | 23,59 | -4,73% | 371.944,00 |
| 31.01.2025 | 25,06 | 25,26 | 24,59 | 24,76 | -1,43% | 338.975,00 |
| 30.01.2025 | 24,75 | 25,39 | 24,60 | 25,12 | 2,91% | 393.669,00 |
| 29.01.2025 | 24,42 | 24,64 | 23,98 | 24,41 | -0,37% | 285.787,00 |
| 28.01.2025 | 24,37 | 24,68 | 24,19 | 24,50 | 0,45% | 275.416,00 |
| 27.01.2025 | 24,29 | 25,06 | 24,15 | 24,39 | -0,33% | 349.340,00 |
| 24.01.2025 | 24,39 | 24,71 | 24,24 | 24,47 | 0,20% | 237.148,00 |
| 23.01.2025 | 24,35 | 24,88 | 24,35 | 24,42 | -0,53% | 300.885,00 |
| 22.01.2025 | 24,67 | 24,80 | 24,39 | 24,55 | -0,65% | 282.854,00 |
| 21.01.2025 | 24,33 | 24,92 | 24,25 | 24,71 | 2,92% | 367.648,00 |
| 17.01.2025 | 24,16 | 24,32 | 23,82 | 24,01 | 0,42% | 335.096,00 |
| 16.01.2025 | 24,19 | 24,34 | 23,84 | 23,91 | -1,16% | 339.131,00 |
| 15.01.2025 | 24,05 | 24,29 | 23,76 | 24,19 | 3,64% | 374.280,00 |
| 14.01.2025 | 23,31 | 23,46 | 22,95 | 23,34 | 1,43% | 401.603,00 |
| 13.01.2025 | 22,44 | 23,03 | 22,11 | 23,01 | 0,92% | 430.586,00 |
| 10.01.2025 | 22,95 | 23,13 | 22,57 | 22,80 | -2,48% | 410.933,00 |
| 08.01.2025 | 22,93 | 23,41 | 22,72 | 23,38 | 0,82% | 414.803,00 |
| 07.01.2025 | 24,09 | 24,22 | 22,94 | 23,19 | -3,94% | 491.616,00 |
| 06.01.2025 | 24,16 | 24,61 | 24,03 | 24,14 | -0,41% | 390.029,00 |
| 03.01.2025 | 23,97 | 24,27 | 23,70 | 24,24 | 1,17% | 336.368,00 |
| 02.01.2025 | 24,52 | 24,68 | 23,83 | 23,96 | -1,60% | 362.708,00 |
| 31.12.2024 | 24,68 | 24,86 | 24,28 | 24,35 | -0,65% | 442.838,00 |
| 30.12.2024 | 24,72 | 24,77 | 24,29 | 24,51 | -1,84% | 366.648,00 |
| 27.12.2024 | 25,36 | 25,52 | 24,80 | 24,97 | -1,81% | 236.535,00 |
| 26.12.2024 | 24,98 | 25,51 | 24,91 | 25,43 | 0,87% | 408.311,00 |
| 24.12.2024 | 24,86 | 25,22 | 24,74 | 25,21 | 1,78% | 203.656,00 |
| 23.12.2024 | 24,56 | 24,99 | 24,43 | 24,77 | 0,98% | 472.940,00 |
| 20.12.2024 | 24,36 | 24,97 | 24,36 | 24,53 | -0,49% | 3.114.076,00 |
| 19.12.2024 | 24,55 | 25,37 | 24,45 | 24,65 | 0,86% | 690.750,00 |
| 18.12.2024 | 25,97 | 26,25 | 24,15 | 24,44 | -5,09% | 642.751,00 |
| 17.12.2024 | 26,11 | 26,40 | 25,60 | 25,75 | -1,38% | 622.788,00 |
| 16.12.2024 | 26,05 | 26,43 | 25,94 | 26,11 | -0,08% | 508.598,00 |
| 13.12.2024 | 26,16 | 26,35 | 25,93 | 26,13 | -0,76% | 710.473,00 |
| 12.12.2024 | 26,47 | 26,77 | 26,01 | 26,33 | -0,34% | 669.976,00 |
| 11.12.2024 | 26,15 | 26,72 | 25,90 | 26,42 | 2,72% | 586.245,00 |
| 10.12.2024 | 26,04 | 26,22 | 25,41 | 25,72 | -1,87% | 383.643,00 |
| 09.12.2024 | 26,50 | 26,60 | 26,06 | 26,21 | -1,17% | 413.909,00 |
| 06.12.2024 | 26,10 | 26,60 | 25,99 | 26,52 | 1,84% | 222.810,00 |
| 05.12.2024 | 26,42 | 26,44 | 25,42 | 26,04 | -1,51% | 284.914,00 |
| 04.12.2024 | 26,29 | 26,51 | 26,07 | 26,44 | 0,57% | 281.966,00 |
| 03.12.2024 | 26,73 | 26,73 | 26,12 | 26,29 | -1,13% | 523.450,00 |
| 02.12.2024 | 26,68 | 26,81 | 26,11 | 26,59 | 0,15% | 400.522,00 |