Echtzeit-Aktienkurs IF Bancorp
Bid:
Ask:
Aktienkurse zur IF Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 20,58 | 21,06 | 20,58 | 21,06 | 0,98% | - |
| 24.02.2021 | 20,86 | 21,10 | 20,63 | 20,86 | 0,43% | - |
| 23.02.2021 | 20,72 | 20,99 | 20,72 | 20,77 | -0,48% | - |
| 22.02.2021 | 21,48 | 21,48 | 20,87 | 20,87 | 0,43% | - |
| 19.02.2021 | 20,88 | 20,88 | 20,76 | 20,78 | -0,34% | - |
| 18.02.2021 | 21,13 | 21,18 | 20,76 | 20,85 | 1,83% | - |
| 17.02.2021 | 20,75 | 20,79 | 20,47 | 20,47 | -0,10% | - |
| 16.02.2021 | 20,57 | 20,67 | 20,49 | 20,49 | -0,94% | - |
| 12.02.2021 | 21,02 | 21,26 | 20,69 | 20,69 | -0,62% | - |
| 11.02.2021 | 21,00 | 21,36 | 20,82 | 20,82 | -1,70% | - |
| 10.02.2021 | 20,54 | 21,18 | 20,54 | 21,18 | 3,70% | - |
| 09.02.2021 | 20,38 | 20,46 | 20,28 | 20,42 | 0,10% | - |
| 08.02.2021 | 20,72 | 20,91 | 20,40 | 20,40 | -0,80% | - |
| 05.02.2021 | 20,39 | 20,72 | 20,19 | 20,57 | 5,22% | - |
| 04.02.2021 | 19,74 | 20,17 | 19,37 | 19,55 | -2,71% | - |
| 03.02.2021 | 20,08 | 20,53 | 20,08 | 20,09 | 5,65% | - |
| 02.02.2021 | 18,74 | 19,05 | 18,74 | 19,02 | -2,04% | - |
| 01.02.2021 | 20,44 | 20,44 | 19,38 | 19,41 | -0,26% | - |
| 29.01.2021 | 20,07 | 20,43 | 19,46 | 19,46 | 1,83% | - |
| 28.01.2021 | 20,83 | 21,00 | 18,95 | 19,11 | -5,75% | - |
| 27.01.2021 | 20,28 | 20,28 | 20,28 | 20,28 | -2,10% | - |
| 26.01.2021 | 19,34 | 20,93 | 19,34 | 20,71 | 0,36% | - |
| 25.01.2021 | 21,00 | 21,00 | 20,64 | 20,64 | -2,78% | - |
| 22.01.2021 | 20,84 | 21,23 | 20,76 | 21,23 | 1,43% | - |
| 21.01.2021 | 21,03 | 21,03 | 20,93 | 20,93 | -3,21% | - |
| 20.01.2021 | 21,93 | 21,98 | 21,57 | 21,62 | 0,49% | - |
| 19.01.2021 | 21,41 | 21,89 | 21,41 | 21,52 | 1,61% | - |
| 15.01.2021 | 22,13 | 22,13 | 20,63 | 21,18 | -2,84% | - |
| 14.01.2021 | 21,88 | 22,39 | 21,80 | 21,80 | 0,35% | - |
| 13.01.2021 | 21,75 | 21,75 | 21,72 | 21,72 | 0,00% | - |
| 12.01.2021 | 21,23 | 21,72 | 21,23 | 21,72 | 1,12% | - |
| 11.01.2021 | 20,66 | 21,59 | 20,66 | 21,48 | 1,23% | - |
| 08.01.2021 | 20,72 | 21,55 | 20,72 | 21,22 | 1,10% | - |
| 07.01.2021 | 22,02 | 22,02 | 20,99 | 20,99 | 0,31% | - |
| 06.01.2021 | 21,43 | 21,43 | 20,57 | 20,93 | 3,46% | - |
| 05.01.2021 | 19,90 | 20,23 | 19,38 | 20,23 | 2,95% | - |
| 04.01.2021 | 21,63 | 21,63 | 18,90 | 19,65 | -6,96% | - |
| 31.12.2020 | 19,57 | 21,27 | 19,57 | 21,12 | -2,87% | - |
| 30.12.2020 | 20,69 | 21,94 | 20,69 | 21,74 | 0,51% | - |
| 29.12.2020 | 0,00 | 22,52 | 0,00 | 21,63 | 0,14% | - |
| 28.12.2020 | 21,60 | 21,60 | 21,60 | 21,60 | -1,64% | - |
| 24.12.2020 | 22,79 | 22,79 | 19,90 | 21,96 | 4,57% | - |
| 23.12.2020 | 20,44 | 22,27 | 19,62 | 21,00 | -4,00% | - |
| 22.12.2020 | 22,92 | 22,92 | 20,79 | 21,88 | 1,79% | - |
| 21.12.2020 | 22,82 | 22,82 | 21,49 | 21,49 | -2,23% | - |
| 18.12.2020 | 21,09 | 21,98 | 21,09 | 21,98 | 0,00% | - |
| 17.12.2020 | 21,51 | 21,98 | 21,48 | 21,98 | 0,46% | - |
| 16.12.2020 | 20,85 | 21,88 | 20,85 | 21,88 | -1,44% | - |
| 14.12.2020 | 22,16 | 22,20 | 22,16 | 22,20 | 4,69% | - |
| 11.12.2020 | 20,90 | 21,21 | 20,90 | 21,21 | -3,70% | - |
| 10.12.2020 | 21,75 | 22,02 | 21,61 | 22,02 | 1,13% | - |
| 09.12.2020 | 21,28 | 21,78 | 0,00 | 21,78 | -98,99% | - |
| 08.12.2020 | 22,73 | 2.154,76 | 20,45 | 2.147,34 | 10.026,55% | - |
| 07.12.2020 | 20,62 | 21,37 | 20,62 | 21,21 | -3,83% | - |
| 04.12.2020 | 21,57 | 22,05 | 21,57 | 22,05 | 6,86% | - |
| 03.12.2020 | 21,08 | 21,08 | 20,29 | 20,64 | 64,62% | - |
| 02.12.2020 | 21,04 | 2.154,66 | 12,54 | 12,54 | -41,18% | - |
| 01.12.2020 | 21,02 | 21,31 | 20,94 | 21,31 | 1,40% | - |
| 30.11.2020 | 20,10 | 21,02 | 20,10 | 21,02 | 0,57% | - |
| 27.11.2020 | 21,00 | 21,12 | 20,71 | 20,90 | 0,63% | - |
| 25.11.2020 | 20,77 | 20,77 | 20,77 | 20,77 | -1,05% | - |
| 24.11.2020 | 21,21 | 21,21 | 20,96 | 20,99 | 1,08% | - |
| 23.11.2020 | 20,83 | 21,37 | 20,76 | 20,76 | 1,52% | - |
| 19.11.2020 | 21,00 | 21,00 | 20,45 | 20,45 | 0,15% | - |
| 18.11.2020 | 19,69 | 20,63 | 19,69 | 20,42 | 1,01% | - |
| 17.11.2020 | 20,22 | 20,22 | 20,22 | 20,22 | 1,79% | - |
| 16.11.2020 | 19,92 | 20,44 | 19,86 | 19,86 | 2,77% | - |
| 13.11.2020 | 19,41 | 19,41 | 19,33 | 19,33 | 1,20% | - |
| 12.11.2020 | 18,43 | 19,71 | 18,43 | 19,10 | -2,65% | - |
| 11.11.2020 | 18,63 | 19,62 | 18,63 | 19,62 | 7,07% | - |
| 10.11.2020 | 17,85 | 18,49 | 17,85 | 18,32 | 4,78% | - |
| 09.11.2020 | 17,43 | 17,50 | 17,43 | 17,49 | -1,27% | - |
| 06.11.2020 | 16,77 | 17,77 | 16,77 | 17,71 | 0,28% | - |
| 05.11.2020 | 18,49 | 18,52 | 17,23 | 17,66 | -1,59% | - |
| 04.11.2020 | 16,96 | 18,18 | 16,05 | 17,95 | 3,82% | - |
| 03.11.2020 | 15,99 | 17,29 | 15,99 | 17,29 | 3,72% | - |
| 02.11.2020 | 16,23 | 16,67 | 16,23 | 16,67 | 0,21% | - |
| 29.10.2020 | 16,62 | 16,63 | 16,62 | 16,63 | -1,31% | - |
| 27.10.2020 | 16,28 | 16,90 | 16,28 | 16,85 | -0,56% | - |
| 23.10.2020 | 16,60 | 16,95 | 16,60 | 16,95 | 0,83% | - |
| 22.10.2020 | 16,68 | 16,82 | 16,22 | 16,81 | 3,38% | - |
| 21.10.2020 | 16,73 | 16,85 | 16,26 | 16,26 | -4,33% | - |
| 20.10.2020 | 17,06 | 17,06 | 16,76 | 16,99 | 1,77% | - |
| 19.10.2020 | 16,61 | 16,70 | 16,35 | 16,70 | -1,82% | - |
| 16.10.2020 | 16,83 | 17,01 | 16,70 | 17,01 | 0,44% | - |
| 15.10.2020 | 16,31 | 16,93 | 16,31 | 16,93 | 3,33% | - |
| 14.10.2020 | 15,72 | 16,72 | 15,72 | 16,39 | 1,61% | - |
| 13.10.2020 | 15,71 | 16,30 | 15,68 | 16,13 | -0,83% | - |
| 12.10.2020 | 15,34 | 16,29 | 15,34 | 16,26 | 2,01% | - |
| 09.10.2020 | 15,27 | 15,94 | 15,27 | 15,94 | 1,66% | - |
| 08.10.2020 | 15,44 | 15,97 | 15,44 | 15,68 | -1,32% | - |
| 07.10.2020 | 16,24 | 16,24 | 15,51 | 15,89 | 0,03% | - |
| 06.10.2020 | 15,49 | 15,98 | 15,41 | 15,89 | 3,15% | - |
| 05.10.2020 | 15,18 | 15,44 | 15,18 | 15,40 | -0,45% | - |
| 02.10.2020 | 15,15 | 15,49 | 15,15 | 15,47 | 0,39% | - |
| 01.10.2020 | 15,55 | 15,55 | 15,18 | 15,41 | -1,03% | - |
| 30.09.2020 | 15,23 | 15,69 | 15,23 | 15,57 | 4,22% | - |
| 29.09.2020 | 14,94 | 14,94 | 14,94 | 14,94 | -1,45% | - |
| 28.09.2020 | 14,54 | 15,16 | 14,54 | 15,16 | 2,26% | - |
| 25.09.2020 | 0,00 | 14,83 | 0,00 | 14,83 | -4,66% | - |