Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,88 | 31,48 | 30,50 | 30,84 | -0,47% | - |
| 25.02.2021 | 31,00 | 31,14 | 30,98 | 30,98 | -2,82% | - |
| 24.02.2021 | 30,55 | 32,14 | 30,48 | 31,88 | 5,49% | - |
| 23.02.2021 | 30,24 | 30,53 | 29,38 | 30,22 | -2,23% | - |
| 22.02.2021 | 30,44 | 31,67 | 30,32 | 30,91 | 1,53% | - |
| 19.02.2021 | 30,03 | 30,71 | 29,99 | 30,45 | 3,17% | - |
| 18.02.2021 | 28,92 | 29,96 | 28,70 | 29,51 | 0,17% | - |
| 17.02.2021 | 29,46 | 29,47 | 29,45 | 29,46 | 0,20% | - |
| 16.02.2021 | 29,65 | 29,92 | 28,83 | 29,40 | 0,14% | - |
| 12.02.2021 | 29,11 | 29,57 | 28,79 | 29,36 | 0,88% | - |
| 11.02.2021 | 29,23 | 29,37 | 28,49 | 29,11 | -0,02% | - |
| 10.02.2021 | 29,14 | 29,60 | 28,52 | 29,11 | -0,83% | - |
| 09.02.2021 | 28,71 | 29,44 | 28,46 | 29,36 | 2,34% | - |
| 08.02.2021 | 28,39 | 28,75 | 28,06 | 28,69 | 4,58% | - |
| 05.02.2021 | 27,00 | 27,65 | 26,79 | 27,43 | 1,05% | - |
| 04.02.2021 | 26,96 | 27,15 | 26,96 | 27,15 | 3,92% | - |
| 03.02.2021 | 25,54 | 26,33 | 25,47 | 26,12 | -1,58% | - |
| 02.02.2021 | 26,54 | 26,54 | 26,54 | 26,54 | 2,71% | - |
| 01.02.2021 | 25,77 | 25,85 | 25,21 | 25,84 | 0,86% | - |
| 29.01.2021 | 25,63 | 25,63 | 25,62 | 25,62 | 0,02% | - |
| 28.01.2021 | 26,29 | 26,78 | 0,00 | 25,62 | -3,68% | - |
| 27.01.2021 | 26,04 | 26,87 | 25,78 | 26,60 | -0,54% | - |
| 26.01.2021 | 26,75 | 26,75 | 26,74 | 26,74 | -2,48% | - |
| 25.01.2021 | 27,53 | 27,96 | 26,74 | 27,42 | 1,12% | - |
| 22.01.2021 | 26,81 | 27,64 | 25,97 | 27,12 | -1,15% | - |
| 21.01.2021 | 26,75 | 27,72 | 26,35 | 27,43 | 5,81% | - |
| 20.01.2021 | 26,14 | 26,27 | 25,14 | 25,93 | 2,49% | - |
| 19.01.2021 | 24,56 | 25,89 | 24,49 | 25,30 | 3,43% | - |
| 15.01.2021 | 24,30 | 24,98 | 24,12 | 24,46 | -3,38% | - |
| 14.01.2021 | 25,30 | 25,67 | 24,85 | 25,31 | 0,82% | - |
| 13.01.2021 | 25,32 | 25,42 | 24,68 | 25,11 | -2,58% | - |
| 12.01.2021 | 25,05 | 25,85 | 24,89 | 25,77 | 5,01% | - |
| 11.01.2021 | 24,50 | 24,87 | 24,28 | 24,54 | -0,18% | - |
| 08.01.2021 | 25,20 | 25,20 | 24,23 | 24,59 | -3,81% | - |
| 07.01.2021 | 25,55 | 25,56 | 25,55 | 25,56 | 1,65% | - |
| 06.01.2021 | 25,04 | 25,72 | 24,73 | 25,15 | 4,42% | - |
| 05.01.2021 | 23,77 | 24,29 | 23,48 | 24,08 | 4,92% | - |
| 04.01.2021 | 22,82 | 23,18 | 22,28 | 22,95 | 3,22% | - |
| 31.12.2020 | 22,05 | 22,53 | 22,05 | 22,24 | -0,09% | - |
| 30.12.2020 | 22,53 | 22,62 | 22,08 | 22,26 | -0,31% | - |
| 29.12.2020 | 22,99 | 23,28 | 22,04 | 22,33 | -8,88% | - |
| 28.12.2020 | 23,50 | 24,51 | 23,48 | 24,50 | 7,15% | - |
| 24.12.2020 | 23,10 | 23,34 | 22,27 | 22,87 | 0,55% | - |
| 23.12.2020 | 22,43 | 23,02 | 22,27 | 22,74 | 1,56% | - |
| 22.12.2020 | 22,68 | 22,69 | 22,10 | 22,39 | -1,99% | - |
| 21.12.2020 | 23,16 | 23,53 | 22,36 | 22,85 | -3,91% | - |
| 18.12.2020 | 24,32 | 24,48 | 23,41 | 23,78 | -2,22% | - |
| 17.12.2020 | 24,42 | 24,51 | 24,00 | 24,32 | 0,72% | - |
| 16.12.2020 | 24,15 | 24,40 | 23,68 | 24,14 | -0,02% | - |
| 15.12.2020 | 23,57 | 24,26 | 23,30 | 24,15 | 4,59% | - |
| 14.12.2020 | 22,94 | 23,47 | 22,88 | 23,09 | -1,89% | - |
| 11.12.2020 | 23,74 | 23,89 | 23,11 | 23,53 | -1,86% | - |
| 10.12.2020 | 24,25 | 24,25 | 23,67 | 23,98 | 4,01% | - |
| 09.12.2020 | 24,30 | 24,70 | 19,87 | 23,05 | -4,91% | - |
| 08.12.2020 | 24,03 | 24,57 | 23,67 | 24,24 | 0,56% | - |
| 07.12.2020 | 24,06 | 24,23 | 23,75 | 24,11 | 0,82% | - |
| 04.12.2020 | 23,46 | 24,24 | 23,30 | 23,91 | 3,28% | - |
| 03.12.2020 | 22,74 | 23,53 | 22,73 | 23,15 | 0,89% | - |
| 02.12.2020 | 23,25 | 23,71 | 22,88 | 22,95 | -1,23% | - |
| 01.12.2020 | 23,55 | 23,56 | 22,94 | 23,23 | 0,22% | - |
| 30.11.2020 | 22,93 | 23,48 | 22,81 | 23,18 | -7,98% | - |
| 27.11.2020 | 25,05 | 25,27 | 24,72 | 25,19 | -0,94% | - |
| 25.11.2020 | 25,56 | 25,57 | 25,43 | 25,43 | -1,40% | - |
| 24.11.2020 | 25,79 | 26,06 | 25,30 | 25,79 | 2,16% | - |
| 23.11.2020 | 25,14 | 25,52 | 24,87 | 25,25 | -0,37% | - |
| 20.11.2020 | 24,96 | 25,45 | 24,87 | 25,34 | 1,18% | - |
| 19.11.2020 | 25,24 | 25,57 | 24,71 | 25,05 | 0,16% | - |
| 18.11.2020 | 25,32 | 25,66 | 24,96 | 25,01 | 3,99% | - |
| 17.11.2020 | 24,15 | 24,97 | 23,70 | 24,05 | -2,38% | - |
| 16.11.2020 | 23,63 | 24,77 | 23,48 | 24,63 | 3,79% | - |
| 13.11.2020 | 23,75 | 23,75 | 23,73 | 23,73 | 2,31% | - |
| 12.11.2020 | 23,53 | 23,62 | 22,68 | 23,20 | -5,23% | - |
| 11.11.2020 | 24,02 | 24,48 | 24,02 | 24,48 | -0,20% | - |
| 10.11.2020 | 24,56 | 25,43 | 23,92 | 24,53 | 3,99% | - |
| 09.11.2020 | 24,05 | 24,88 | 23,11 | 23,59 | 5,62% | - |
| 06.11.2020 | 22,32 | 23,03 | 0,00 | 22,33 | -2,57% | - |
| 05.11.2020 | 22,98 | 23,27 | 22,37 | 22,92 | 2,83% | - |
| 04.11.2020 | 22,58 | 22,59 | 0,00 | 22,29 | -0,73% | - |
| 03.11.2020 | 21,72 | 22,72 | 0,00 | 22,46 | 8,14% | - |
| 02.11.2020 | 22,79 | 22,79 | 20,62 | 20,77 | -4,02% | - |
| 30.10.2020 | 21,48 | 22,06 | 21,02 | 21,64 | 1,15% | - |
| 29.10.2020 | 21,25 | 21,72 | 20,81 | 21,39 | 4,47% | - |
| 28.10.2020 | 20,74 | 20,88 | 20,25 | 20,48 | -4,97% | - |
| 27.10.2020 | 21,50 | 21,90 | 20,73 | 21,55 | 1,39% | - |
| 26.10.2020 | 21,22 | 21,61 | 20,98 | 21,25 | -1,62% | - |
| 23.10.2020 | 21,40 | 22,28 | 21,26 | 21,60 | 1,43% | - |
| 22.10.2020 | 21,50 | 22,12 | 20,82 | 21,30 | 0,69% | - |
| 21.10.2020 | 20,82 | 21,35 | 20,82 | 21,15 | -0,96% | - |
| 20.10.2020 | 20,49 | 21,36 | 20,34 | 21,36 | 1,45% | - |
| 19.10.2020 | 21,25 | 21,41 | 20,92 | 21,05 | 0,02% | - |
| 16.10.2020 | 21,23 | 21,23 | 20,59 | 21,05 | -1,34% | - |
| 15.10.2020 | 20,39 | 21,76 | 20,27 | 21,33 | 7,05% | - |
| 14.10.2020 | 19,83 | 20,60 | 19,72 | 19,93 | -2,73% | - |
| 13.10.2020 | 19,23 | 20,52 | 19,18 | 20,49 | -0,17% | - |
| 12.10.2020 | 20,50 | 20,69 | 20,04 | 20,52 | -0,17% | - |
| 09.10.2020 | 21,27 | 21,36 | 20,33 | 20,56 | -0,56% | - |
| 08.10.2020 | 18,96 | 21,01 | 18,96 | 20,67 | 2,63% | - |
| 07.10.2020 | 19,99 | 20,57 | 19,85 | 20,14 | 0,22% | - |
| 06.10.2020 | 19,28 | 20,42 | 19,28 | 20,10 | 0,35% | - |
| 05.10.2020 | 19,70 | 20,04 | 19,70 | 20,03 | 5,26% | - |