Echtzeit-Aktienkurs Investar Holding Corp
Bid:
Ask:
Aktienkurse zur Investar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,56 | 19,56 | 0,00 | 19,30 | 0,60% | - |
| 25.02.2021 | 19,64 | 20,19 | 0,00 | 19,18 | -4,96% | - |
| 24.02.2021 | 19,75 | 20,44 | 19,75 | 20,18 | 3,94% | - |
| 23.02.2021 | 18,74 | 19,70 | 18,74 | 19,42 | 3,05% | - |
| 22.02.2021 | 18,84 | 18,84 | 18,84 | 18,84 | 3,23% | - |
| 19.02.2021 | 17,73 | 18,25 | 17,51 | 18,25 | 5,61% | - |
| 18.02.2021 | 17,45 | 18,12 | 17,25 | 17,28 | -2,59% | - |
| 17.02.2021 | 18,12 | 18,12 | 17,74 | 17,74 | 1,14% | - |
| 16.02.2021 | 17,43 | 17,62 | 17,28 | 17,54 | -0,14% | - |
| 12.02.2021 | 17,49 | 17,58 | 16,93 | 17,57 | 0,89% | - |
| 11.02.2021 | 17,88 | 17,96 | 17,26 | 17,41 | -3,57% | - |
| 10.02.2021 | 18,52 | 18,52 | 17,85 | 18,06 | -0,82% | - |
| 09.02.2021 | 17,91 | 18,21 | 17,79 | 18,21 | 1,39% | - |
| 08.02.2021 | 17,85 | 18,06 | 17,84 | 17,96 | 1,30% | - |
| 05.02.2021 | 17,44 | 17,73 | 17,38 | 17,73 | 1,87% | - |
| 04.02.2021 | 17,27 | 17,50 | 17,09 | 17,40 | 0,69% | - |
| 03.02.2021 | 17,05 | 17,32 | 16,76 | 17,28 | -1,65% | - |
| 02.02.2021 | 16,63 | 17,68 | 16,63 | 17,57 | 6,07% | - |
| 01.02.2021 | 15,91 | 16,69 | 15,74 | 16,57 | 1,84% | - |
| 29.01.2021 | 16,19 | 16,42 | 0,00 | 16,27 | -0,40% | - |
| 28.01.2021 | 16,76 | 16,93 | 16,18 | 16,33 | 0,15% | - |
| 27.01.2021 | 16,17 | 16,84 | 15,53 | 16,31 | -2,37% | - |
| 26.01.2021 | 16,59 | 16,70 | 16,59 | 16,70 | -3,97% | - |
| 25.01.2021 | 16,95 | 17,40 | 16,92 | 17,39 | 0,99% | - |
| 22.01.2021 | 17,20 | 17,40 | 17,05 | 17,22 | 2,20% | - |
| 21.01.2021 | 16,83 | 16,89 | 16,72 | 16,85 | -0,56% | - |
| 20.01.2021 | 17,19 | 17,22 | 16,79 | 16,95 | -0,59% | - |
| 19.01.2021 | 17,16 | 17,22 | 16,83 | 17,05 | -1,36% | - |
| 15.01.2021 | 17,47 | 17,61 | 17,11 | 17,28 | -1,59% | - |
| 14.01.2021 | 17,70 | 17,77 | 17,49 | 17,56 | 1,12% | - |
| 13.01.2021 | 17,63 | 17,63 | 17,23 | 17,37 | -2,03% | - |
| 12.01.2021 | 18,69 | 18,69 | 17,54 | 17,73 | 0,40% | - |
| 11.01.2021 | 17,91 | 17,95 | 17,42 | 17,66 | -0,17% | - |
| 08.01.2021 | 18,53 | 18,57 | 17,38 | 17,69 | -5,55% | - |
| 07.01.2021 | 19,03 | 19,03 | 18,47 | 18,73 | 0,19% | - |
| 06.01.2021 | 17,35 | 19,03 | 17,34 | 18,69 | 12,59% | - |
| 05.01.2021 | 16,78 | 17,00 | 16,60 | 16,60 | 0,70% | - |
| 04.01.2021 | 16,75 | 16,88 | 16,48 | 16,49 | -1,17% | - |
| 31.12.2020 | 16,72 | 16,96 | 16,58 | 16,68 | -1,36% | - |
| 30.12.2020 | 16,63 | 17,08 | 16,60 | 16,91 | 1,38% | - |
| 29.12.2020 | 17,00 | 17,03 | 16,66 | 16,68 | -3,14% | - |
| 28.12.2020 | 17,22 | 17,22 | 17,22 | 17,22 | -1,29% | - |
| 24.12.2020 | 16,83 | 17,45 | 15,94 | 17,45 | 3,72% | - |
| 23.12.2020 | 17,05 | 17,05 | 16,76 | 16,82 | 0,60% | - |
| 22.12.2020 | 17,01 | 17,05 | 16,72 | 16,72 | -0,45% | - |
| 21.12.2020 | 16,66 | 17,02 | 16,65 | 16,80 | 0,63% | - |
| 18.12.2020 | 16,69 | 17,00 | 16,69 | 16,69 | -1,13% | - |
| 17.12.2020 | 16,83 | 16,88 | 16,67 | 16,88 | 0,06% | - |
| 16.12.2020 | 17,14 | 17,14 | 16,87 | 16,87 | -2,34% | - |
| 15.12.2020 | 16,92 | 17,28 | 16,88 | 17,28 | 2,37% | - |
| 14.12.2020 | 17,08 | 17,14 | 16,78 | 16,88 | -1,08% | - |
| 11.12.2020 | 17,02 | 17,20 | 16,93 | 17,06 | -1,04% | - |
| 10.12.2020 | 17,05 | 17,28 | 16,84 | 17,24 | 2,41% | - |
| 09.12.2020 | 16,78 | 16,91 | 16,64 | 16,84 | -4,10% | - |
| 08.12.2020 | 16,74 | 2.153,58 | 11,80 | 17,56 | 5,21% | - |
| 07.12.2020 | 16,80 | 16,87 | 16,57 | 16,69 | -1,91% | - |
| 04.12.2020 | 16,79 | 17,21 | 16,49 | 17,01 | 3,66% | - |
| 03.12.2020 | 16,42 | 16,62 | 16,38 | 16,41 | -1,65% | - |
| 02.12.2020 | 16,71 | 16,73 | 16,15 | 16,69 | 1,37% | - |
| 01.12.2020 | 16,55 | 16,56 | 16,44 | 16,46 | 1,60% | - |
| 30.11.2020 | 0,00 | 16,70 | 0,00 | 16,20 | -52,54% | - |
| 27.11.2020 | 16,47 | 35,21 | 16,15 | 34,13 | 101,73% | - |
| 25.11.2020 | 16,90 | 17,00 | 16,64 | 16,92 | -0,65% | - |
| 24.11.2020 | 16,58 | 17,25 | 16,55 | 17,03 | 4,96% | - |
| 23.11.2020 | 16,26 | 16,42 | 16,16 | 16,23 | 1,25% | - |
| 20.11.2020 | 15,94 | 16,22 | 15,79 | 16,03 | -2,08% | - |
| 19.11.2020 | 0,00 | 17,46 | 0,00 | 16,37 | -1,27% | - |
| 18.11.2020 | 16,55 | 16,75 | 16,46 | 16,58 | -0,69% | - |
| 17.11.2020 | 16,11 | 16,79 | 16,09 | 16,69 | 1,18% | - |
| 16.11.2020 | 16,77 | 16,86 | 16,40 | 16,50 | 3,42% | - |
| 13.11.2020 | 15,69 | 16,07 | 15,65 | 15,95 | 0,19% | - |
| 12.11.2020 | 15,97 | 16,15 | 15,58 | 15,92 | -1,88% | - |
| 11.11.2020 | 14,73 | 16,26 | 14,51 | 16,23 | 9,89% | - |
| 10.11.2020 | 15,61 | 16,02 | 0,00 | 14,77 | -1,17% | - |
| 09.11.2020 | 0,00 | 15,29 | 0,00 | 14,94 | 10,79% | - |
| 06.11.2020 | 0,00 | 14,45 | 0,00 | 13,49 | -4,06% | - |
| 05.11.2020 | 13,57 | 14,16 | 13,57 | 14,06 | -0,14% | - |
| 04.11.2020 | 13,96 | 14,44 | 13,85 | 14,08 | -3,00% | - |
| 03.11.2020 | 14,60 | 14,73 | 14,31 | 14,51 | 2,18% | - |
| 02.11.2020 | 13,87 | 14,41 | 13,87 | 14,20 | 3,09% | - |
| 30.10.2020 | 13,12 | 13,86 | 13,09 | 13,78 | 6,04% | - |
| 29.10.2020 | 13,09 | 13,23 | 12,88 | 12,99 | -2,33% | - |
| 28.10.2020 | 13,40 | 13,49 | 13,14 | 13,30 | -2,42% | - |
| 27.10.2020 | 13,71 | 13,71 | 13,63 | 13,63 | -0,33% | - |
| 26.10.2020 | 13,95 | 13,95 | 13,42 | 13,68 | -4,40% | - |
| 23.10.2020 | 14,40 | 14,66 | 14,18 | 14,31 | 1,85% | - |
| 22.10.2020 | 13,82 | 14,46 | 13,81 | 14,05 | 3,96% | - |
| 21.10.2020 | 13,88 | 13,91 | 13,51 | 13,51 | 0,22% | - |
| 20.10.2020 | 13,85 | 13,86 | 13,48 | 13,48 | -3,99% | - |
| 19.10.2020 | 14,10 | 14,37 | 13,94 | 14,04 | -0,11% | - |
| 16.10.2020 | 13,82 | 14,39 | 13,73 | 14,06 | -0,11% | - |
| 15.10.2020 | 13,75 | 14,13 | 13,75 | 14,07 | -0,95% | - |
| 14.10.2020 | 13,91 | 14,22 | 13,91 | 14,21 | 1,03% | - |
| 13.10.2020 | 13,56 | 14,13 | 13,56 | 14,06 | 0,07% | - |
| 12.10.2020 | 13,75 | 14,42 | 13,74 | 14,05 | -1,58% | - |
| 09.10.2020 | 14,81 | 14,82 | 14,22 | 14,28 | -1,69% | - |
| 08.10.2020 | 14,02 | 14,56 | 14,02 | 14,52 | 1,22% | - |
| 07.10.2020 | 13,53 | 14,40 | 13,53 | 14,35 | 4,98% | - |
| 06.10.2020 | 13,70 | 14,24 | 13,31 | 13,67 | -1,87% | - |
| 05.10.2020 | 13,60 | 13,98 | 13,13 | 13,93 | 6,87% | - |