26,400€
-2,94%
Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 400,00 |
| 27.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 26.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 25.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 24.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 21.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 20.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 19.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 18.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | - |
| 17.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 14.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 13.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 12.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 11.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 10.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 07.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 06.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 05.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 04.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 03.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 31.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 30.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 29.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 28.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 27.10.2025 | 26,40 | 26,60 | 26,20 | 26,20 | -0,76% | 9,00 |
| 24.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 23.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 22.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 21.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 20.10.2025 | 26,20 | 27,00 | 26,20 | 27,00 | 5,47% | 472,00 |
| 17.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -20,00% | - |
| 16.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 15.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 14.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 13.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | - |
| 10.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 09.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 08.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 07.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 06.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 03.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 02.10.2025 | 32,60 | 32,60 | 32,20 | 32,20 | -0,62% | - |
| 01.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 30.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 29.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 26.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 25.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 24.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 23.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 22.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 19.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 18.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 17.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 16.09.2025 | 32,60 | 32,60 | 32,00 | 32,00 | -2,44% | - |
| 15.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 12.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | - |
| 10.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 05.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 04.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 03.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 02.09.2025 | 32,60 | 32,60 | 32,20 | 32,20 | -1,23% | - |
| 01.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 29.08.2025 | 33,00 | 33,00 | 32,40 | 32,40 | -2,41% | - |
| 28.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 27.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 26.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 25.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 22.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 21.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 20.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 19.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 18.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 15.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 14.08.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 1,89% | 35,00 |
| 13.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
| 12.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 11.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 08.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 07.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 06.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 05.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 04.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 01.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 31.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 30.07.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 1,92% | - |
| 29.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 28.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 25.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -5,03% | - |
| 24.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 23.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 22.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 21.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 18.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -7,78% | - |
| 17.07.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 1,21% | 110,00 |
| 16.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 15.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 14.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 11.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 10.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 09.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |