4,013$
-1,16%
Echtzeit-Aktienkurs Intevac Inc.
Bid:
Ask:
Aktienkurse zur Intevac Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 4,02 | 4,03 | 4,01 | 4,01 | -1,17% | - |
| 27.02.2025 | 4,05 | 4,06 | 4,04 | 4,06 | 0,00% | 862.644,00 |
| 26.02.2025 | 4,04 | 4,06 | 4,04 | 4,06 | 0,50% | 971.365,00 |
| 25.02.2025 | 4,04 | 4,05 | 4,04 | 4,04 | 0,25% | 630.206,00 |
| 24.02.2025 | 4,04 | 4,05 | 4,03 | 4,03 | -0,25% | 1.389.944,00 |
| 21.02.2025 | 4,05 | 4,05 | 4,04 | 4,04 | -0,25% | 702.944,00 |
| 20.02.2025 | 4,04 | 4,05 | 4,04 | 4,05 | 0,00% | 408.217,00 |
| 19.02.2025 | 4,05 | 4,05 | 4,04 | 4,05 | 0,25% | 702.149,00 |
| 18.02.2025 | 4,04 | 4,05 | 4,03 | 4,04 | -0,15% | 2.041.671,00 |
| 17.02.2025 | 4,05 | 4,05 | 4,05 | 4,05 | 0,15% | - |
| 14.02.2025 | 4,04 | 4,06 | 4,04 | 4,04 | 0,25% | 847.124,00 |
| 13.02.2025 | 4,04 | 4,06 | 4,03 | 4,03 | 19,23% | 5.454.582,00 |
| 12.02.2025 | 3,43 | 3,43 | 3,35 | 3,38 | -2,59% | 17.283,00 |
| 11.02.2025 | 3,49 | 3,52 | 3,35 | 3,47 | 0,00% | 39.428,00 |
| 10.02.2025 | 3,43 | 3,50 | 3,36 | 3,47 | 2,06% | 26.181,00 |
| 07.02.2025 | 3,47 | 3,47 | 3,38 | 3,40 | -1,73% | 28.421,00 |
| 06.02.2025 | 3,46 | 3,53 | 3,39 | 3,46 | -0,86% | 15.958,00 |
| 05.02.2025 | 3,33 | 3,50 | 3,33 | 3,49 | 4,49% | 55.013,00 |
| 04.02.2025 | 3,41 | 3,41 | 3,30 | 3,34 | -2,62% | 46.420,00 |
| 03.02.2025 | 3,39 | 3,48 | 3,38 | 3,43 | -2,56% | 110.444,00 |
| 31.01.2025 | 3,52 | 3,52 | 3,47 | 3,52 | 1,44% | 36.716,00 |
| 30.01.2025 | 3,55 | 3,58 | 3,47 | 3,47 | -0,86% | 25.587,00 |
| 29.01.2025 | 3,51 | 3,52 | 3,49 | 3,50 | -0,28% | 63.311,00 |
| 28.01.2025 | 3,50 | 3,51 | 3,49 | 3,51 | 0,29% | 20.564,00 |
| 27.01.2025 | 3,48 | 3,52 | 3,46 | 3,50 | 0,57% | 86.949,00 |
| 24.01.2025 | 3,45 | 3,48 | 3,45 | 3,48 | 1,16% | 16.699,00 |
| 23.01.2025 | 3,40 | 3,49 | 3,37 | 3,44 | 1,47% | 62.629,00 |
| 22.01.2025 | 3,50 | 3,50 | 3,38 | 3,39 | -1,17% | 73.299,00 |
| 21.01.2025 | 3,47 | 3,51 | 3,43 | 3,43 | -1,72% | 25.954,00 |
| 17.01.2025 | 3,53 | 3,53 | 3,49 | 3,49 | -1,41% | 11.351,00 |
| 16.01.2025 | 3,47 | 3,54 | 3,47 | 3,54 | 0,85% | 20.846,00 |
| 15.01.2025 | 3,46 | 3,55 | 3,42 | 3,51 | 1,74% | 47.011,00 |
| 14.01.2025 | 3,50 | 3,50 | 3,41 | 3,45 | -1,43% | 30.728,00 |
| 13.01.2025 | 3,51 | 3,58 | 3,47 | 3,50 | -0,85% | 28.731,00 |
| 10.01.2025 | 3,51 | 3,55 | 3,51 | 3,53 | -1,12% | 14.873,00 |
| 08.01.2025 | 3,61 | 3,61 | 3,54 | 3,57 | -1,65% | 43.223,00 |
| 07.01.2025 | 3,48 | 3,70 | 3,45 | 3,63 | 4,31% | 101.548,00 |
| 06.01.2025 | 3,53 | 3,54 | 3,46 | 3,48 | -0,85% | 12.748,00 |
| 03.01.2025 | 3,44 | 3,53 | 3,40 | 3,51 | 1,74% | 44.998,00 |
| 02.01.2025 | 3,37 | 3,46 | 3,36 | 3,45 | 1,47% | 18.554,00 |
| 31.12.2024 | 3,42 | 3,46 | 3,38 | 3,40 | -1,16% | 59.051,00 |
| 30.12.2024 | 3,54 | 3,54 | 3,41 | 3,44 | -1,99% | 52.077,00 |
| 27.12.2024 | 3,33 | 3,55 | 3,28 | 3,51 | 5,41% | 231.590,00 |
| 26.12.2024 | 3,30 | 3,34 | 3,28 | 3,33 | 1,22% | 42.791,00 |
| 24.12.2024 | 3,30 | 3,31 | 3,27 | 3,29 | -0,30% | 25.225,00 |
| 23.12.2024 | 3,25 | 3,30 | 3,22 | 3,30 | 1,23% | 58.341,00 |
| 20.12.2024 | 3,21 | 3,29 | 3,21 | 3,26 | 0,00% | 154.291,00 |
| 19.12.2024 | 3,32 | 3,32 | 3,22 | 3,26 | -1,21% | 151.394,00 |
| 18.12.2024 | 3,40 | 3,50 | 3,28 | 3,30 | -2,94% | 156.082,00 |
| 17.12.2024 | 3,40 | 3,40 | 3,33 | 3,40 | 0,00% | 112.507,00 |
| 16.12.2024 | 3,42 | 3,56 | 3,37 | 3,40 | -1,45% | 151.834,00 |
| 13.12.2024 | 3,45 | 3,51 | 3,36 | 3,45 | -0,58% | 157.163,00 |
| 12.12.2024 | 3,18 | 3,77 | 3,18 | 3,47 | 22,61% | 1.348.150,00 |
| 11.12.2024 | 2,79 | 2,90 | 2,74 | 2,83 | 2,91% | 67.543,00 |
| 10.12.2024 | 2,81 | 2,84 | 2,75 | 2,75 | -1,43% | 34.597,00 |
| 09.12.2024 | 2,79 | 2,96 | 2,79 | 2,79 | -0,36% | 87.281,00 |
| 06.12.2024 | 2,73 | 2,83 | 2,70 | 2,80 | 2,56% | 82.247,00 |
| 05.12.2024 | 2,70 | 2,79 | 2,70 | 2,73 | -0,36% | 128.863,00 |
| 04.12.2024 | 2,69 | 2,79 | 2,67 | 2,74 | 3,01% | 92.957,00 |
| 03.12.2024 | 2,66 | 2,78 | 2,65 | 2,66 | -1,85% | 74.780,00 |
| 02.12.2024 | 2,79 | 2,89 | 2,71 | 2,71 | -2,87% | 218.624,00 |
| 29.11.2024 | 2,74 | 2,85 | 2,74 | 2,79 | 2,95% | 38.932,00 |
| 27.11.2024 | 2,65 | 2,72 | 2,64 | 2,71 | 1,50% | 16.134,00 |
| 26.11.2024 | 2,68 | 2,68 | 2,62 | 2,67 | -1,11% | 21.716,00 |
| 25.11.2024 | 2,65 | 2,75 | 2,65 | 2,70 | 0,75% | 221.640,00 |
| 22.11.2024 | 2,65 | 2,69 | 2,63 | 2,68 | 1,13% | 107.750,00 |
| 21.11.2024 | 2,58 | 2,65 | 2,55 | 2,65 | 4,74% | 100.741,00 |
| 20.11.2024 | 2,51 | 2,55 | 2,47 | 2,53 | 0,60% | 105.059,00 |
| 19.11.2024 | 2,52 | 2,56 | 2,47 | 2,52 | -0,20% | 332.300,00 |
| 18.11.2024 | 2,58 | 2,58 | 2,50 | 2,52 | -2,33% | 82.243,00 |
| 15.11.2024 | 2,54 | 2,61 | 2,48 | 2,58 | 0,00% | 113.366,00 |
| 14.11.2024 | 2,51 | 2,67 | 2,50 | 2,58 | 3,20% | 237.314,00 |
| 13.11.2024 | 2,58 | 2,74 | 2,47 | 2,50 | -1,77% | 172.883,00 |
| 12.11.2024 | 3,10 | 3,10 | 2,46 | 2,55 | -23,57% | 1.356.542,00 |
| 11.11.2024 | 3,28 | 3,43 | 3,28 | 3,33 | 1,52% | 62.672,00 |
| 08.11.2024 | 3,21 | 3,31 | 3,05 | 3,28 | -0,91% | 143.404,00 |
| 07.11.2024 | 3,35 | 3,40 | 3,30 | 3,31 | -0,30% | 26.438,00 |
| 06.11.2024 | 3,25 | 3,35 | 3,25 | 3,32 | 2,15% | 24.227,00 |
| 05.11.2024 | 3,30 | 3,37 | 3,24 | 3,25 | -3,13% | 38.435,00 |
| 04.11.2024 | 3,25 | 3,36 | 3,25 | 3,36 | 2,91% | 14.176,00 |
| 01.11.2024 | 3,29 | 3,32 | 3,26 | 3,26 | -2,10% | 16.119,00 |
| 31.10.2024 | 3,26 | 3,33 | 3,26 | 3,33 | 1,52% | 7.751,00 |
| 30.10.2024 | 3,30 | 3,34 | 3,27 | 3,28 | -1,20% | 20.472,00 |
| 29.10.2024 | 3,32 | 3,40 | 3,31 | 3,32 | 0,30% | 14.411,00 |
| 28.10.2024 | 3,36 | 3,39 | 3,31 | 3,31 | -1,19% | 17.420,00 |
| 25.10.2024 | 3,41 | 3,44 | 3,35 | 3,35 | -2,90% | 26.004,00 |
| 24.10.2024 | 3,40 | 3,47 | 3,39 | 3,45 | 1,17% | 16.478,00 |
| 23.10.2024 | 3,48 | 3,52 | 3,35 | 3,41 | -2,01% | 29.340,00 |
| 22.10.2024 | 3,48 | 3,52 | 3,48 | 3,48 | 0,58% | 15.099,00 |
| 21.10.2024 | 3,63 | 3,73 | 3,43 | 3,46 | -5,72% | 48.621,00 |
| 18.10.2024 | 3,72 | 3,73 | 3,64 | 3,67 | -0,81% | 7.711,00 |
| 17.10.2024 | 3,74 | 3,78 | 3,67 | 3,70 | -1,07% | 7.354,00 |
| 16.10.2024 | 3,63 | 3,74 | 3,60 | 3,74 | 2,33% | 29.682,00 |
| 15.10.2024 | 3,66 | 3,69 | 3,50 | 3,66 | -1,22% | 16.139,00 |
| 14.10.2024 | 3,46 | 3,80 | 3,46 | 3,70 | 3,93% | 64.321,00 |
| 11.10.2024 | 3,47 | 3,66 | 3,43 | 3,56 | 4,09% | 20.850,00 |
| 10.10.2024 | 3,44 | 3,49 | 3,42 | 3,42 | 0,29% | 17.044,00 |
| 09.10.2024 | 3,41 | 3,45 | 3,41 | 3,41 | 0,00% | 5.891,00 |
| 08.10.2024 | 3,34 | 3,43 | 3,30 | 3,41 | 4,54% | 23.452,00 |
| 07.10.2024 | 3,33 | 3,37 | 3,26 | 3,26 | -2,92% | 22.756,00 |