24,490$
-3,54%
Echtzeit-Aktienkurs IF Bancorp
Bid:
Ask:
Aktienkurse zur IF Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 24,80 | 25,39 | 24,47 | 25,39 | 1,56% | 3.568,00 |
| 02.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,86% | 949,00 |
| 01.04.2025 | 24,09 | 25,36 | 23,90 | 24,07 | 1,79% | 2.842,00 |
| 31.03.2025 | 23,00 | 24,20 | 23,00 | 23,65 | 2,50% | 3.463,00 |
| 28.03.2025 | 23,55 | 23,55 | 23,07 | 23,07 | -3,88% | 4.489,00 |
| 27.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,74% | 14,00 |
| 26.03.2025 | 24,10 | 24,90 | 23,57 | 23,59 | 0,06% | 4.260,00 |
| 25.03.2025 | 24,00 | 24,45 | 23,55 | 23,58 | -3,30% | 1.632,00 |
| 24.03.2025 | 24,75 | 24,75 | 24,38 | 24,38 | -0,08% | 1.089,00 |
| 21.03.2025 | 24,12 | 24,65 | 23,58 | 24,40 | 0,74% | 7.339,00 |
| 20.03.2025 | 24,36 | 25,76 | 24,01 | 24,22 | 0,53% | 4.437,00 |
| 19.03.2025 | 24,33 | 24,33 | 24,09 | 24,09 | -2,30% | 804,00 |
| 18.03.2025 | 24,75 | 24,75 | 24,10 | 24,66 | 1,38% | 1.265,00 |
| 17.03.2025 | 24,32 | 24,33 | 24,32 | 24,33 | 0,98% | 1.138,00 |
| 14.03.2025 | 24,50 | 24,50 | 24,09 | 24,09 | 0,58% | 970,00 |
| 13.03.2025 | 23,90 | 23,95 | 23,90 | 23,95 | -1,68% | 839,00 |
| 12.03.2025 | 23,55 | 24,36 | 23,50 | 24,36 | 2,01% | 1.477,00 |
| 11.03.2025 | 24,00 | 24,00 | 23,66 | 23,88 | -0,50% | 1.111,00 |
| 07.03.2025 | 24,50 | 24,50 | 23,56 | 24,00 | -0,85% | 4.013,00 |
| 06.03.2025 | 24,21 | 24,21 | 24,21 | 24,21 | -0,19% | 1.295,00 |
| 05.03.2025 | 24,00 | 24,25 | 24,00 | 24,25 | 1,87% | 31.543,00 |
| 04.03.2025 | 23,81 | 24,13 | 23,75 | 23,81 | -0,83% | 897,00 |
| 03.03.2025 | 24,46 | 24,46 | 24,01 | 24,01 | -1,34% | 963,00 |
| 28.02.2025 | 23,85 | 24,33 | 23,85 | 24,33 | 2,01% | 2.978,00 |
| 27.02.2025 | 24,02 | 24,23 | 23,85 | 23,85 | -1,63% | 428,00 |
| 26.02.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -1,00% | 588,00 |
| 25.02.2025 | 24,34 | 24,50 | 24,17 | 24,49 | 2,68% | 2.280,00 |
| 24.02.2025 | 24,40 | 24,40 | 23,85 | 23,85 | -0,50% | 965,00 |
| 21.02.2025 | 23,91 | 23,97 | 23,85 | 23,97 | -1,48% | 1.614,00 |
| 20.02.2025 | 23,82 | 24,33 | 23,82 | 24,33 | 0,58% | 1.594,00 |
| 19.02.2025 | 24,00 | 24,28 | 23,81 | 24,19 | -0,53% | 2.022,00 |
| 18.02.2025 | 24,32 | 24,50 | 24,05 | 24,32 | 0,39% | 1.905,00 |
| 14.02.2025 | 23,98 | 24,23 | 23,98 | 24,23 | 1,87% | 544,00 |
| 13.02.2025 | 23,98 | 23,98 | 23,78 | 23,78 | -0,08% | 449,00 |
| 12.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,79% | 323,00 |
| 11.02.2025 | 23,27 | 24,00 | 23,27 | 23,99 | -0,83% | 1.945,00 |
| 10.02.2025 | 24,18 | 24,19 | 24,18 | 24,19 | 3,95% | 394,00 |
| 07.02.2025 | 23,45 | 23,45 | 23,27 | 23,27 | -4,83% | 2.486,00 |
| 06.02.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 1,41% | 384,00 |
| 05.02.2025 | 23,43 | 24,11 | 23,27 | 24,11 | -0,62% | 1.798,00 |
| 04.02.2025 | 23,58 | 25,00 | 23,58 | 24,26 | 0,50% | 3.421,00 |
| 03.02.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 0,75% | 143,00 |
| 31.01.2025 | 23,14 | 24,00 | 23,00 | 23,96 | -0,79% | 3.678,00 |
| 30.01.2025 | 24,12 | 24,15 | 24,12 | 24,15 | 2,46% | 507,00 |
| 29.01.2025 | 23,16 | 23,57 | 23,16 | 23,57 | 1,98% | 831,00 |
| 28.01.2025 | 23,15 | 23,15 | 23,07 | 23,11 | -0,03% | 2.388,00 |
| 27.01.2025 | 23,06 | 23,63 | 23,06 | 23,12 | -4,07% | 933,00 |
| 24.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,04% | 222,00 |
| 23.01.2025 | 24,11 | 24,11 | 24,11 | 24,11 | -0,17% | 368,00 |
| 22.01.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -1,99% | 671,00 |
| 21.01.2025 | 24,00 | 24,64 | 23,35 | 24,64 | 0,45% | 3.020,00 |
| 17.01.2025 | 23,90 | 24,53 | 23,69 | 24,53 | 3,11% | 4.010,00 |
| 16.01.2025 | 23,76 | 23,79 | 23,76 | 23,79 | -0,08% | 562,00 |
| 15.01.2025 | 23,40 | 24,00 | 23,40 | 23,81 | -0,75% | 2.664,00 |
| 14.01.2025 | 23,32 | 23,99 | 23,32 | 23,99 | 2,87% | 491,00 |
| 13.01.2025 | 23,32 | 23,32 | 23,32 | 23,32 | 1,08% | 139,00 |
| 10.01.2025 | 22,86 | 23,50 | 22,84 | 23,07 | 0,30% | 8.960,00 |
| 08.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,16% | 707,00 |
| 07.01.2025 | 22,88 | 23,06 | 22,88 | 23,04 | 0,86% | 759,00 |
| 06.01.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -1,97% | 588,00 |
| 03.01.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 2,01% | 382,00 |
| 02.01.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -1,97% | 444,00 |
| 30.12.2024 | 22,86 | 23,30 | 22,86 | 23,30 | 0,41% | 869,00 |
| 27.12.2024 | 23,29 | 23,29 | 22,93 | 23,21 | -0,19% | 756,00 |
| 26.12.2024 | 23,49 | 23,50 | 22,91 | 23,25 | -0,17% | 11.895,00 |
| 24.12.2024 | 23,50 | 23,50 | 23,29 | 23,29 | 1,26% | 170,00 |
| 23.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | 721,00 |
| 20.12.2024 | 22,66 | 23,44 | 22,43 | 23,30 | 5,72% | 4.084,00 |
| 19.12.2024 | 22,96 | 23,45 | 22,04 | 22,04 | -4,17% | 2.538,00 |
| 18.12.2024 | 22,90 | 23,50 | 22,83 | 23,00 | 0,83% | 7.322,00 |
| 17.12.2024 | 22,70 | 23,32 | 22,70 | 22,81 | 0,40% | 3.197,00 |
| 16.12.2024 | 23,24 | 24,00 | 22,61 | 22,72 | -5,33% | 3.237,00 |
| 13.12.2024 | 23,18 | 24,00 | 23,18 | 24,00 | 0,21% | 2.072,00 |
| 12.12.2024 | 23,94 | 23,95 | 23,77 | 23,95 | 0,00% | 1.160,00 |
| 11.12.2024 | 23,65 | 23,95 | 23,65 | 23,95 | 1,18% | 876,00 |
| 10.12.2024 | 23,39 | 23,67 | 23,30 | 23,67 | 1,41% | 2.491,00 |
| 09.12.2024 | 23,40 | 23,40 | 23,34 | 23,34 | -0,26% | 2.086,00 |
| 06.12.2024 | 22,99 | 23,40 | 22,99 | 23,40 | 1,39% | 1.235,00 |
| 05.12.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 1,95% | 385,00 |
| 04.12.2024 | 23,40 | 23,40 | 22,33 | 22,64 | -3,22% | 2.418,00 |
| 03.12.2024 | 23,38 | 23,39 | 23,38 | 23,39 | -0,34% | 746,00 |
| 02.12.2024 | 22,99 | 24,00 | 22,95 | 23,47 | 7,71% | 7.120,00 |
| 29.11.2024 | 21,75 | 22,55 | 21,75 | 21,79 | 0,00% | 3.575,00 |
| 27.11.2024 | 21,65 | 22,00 | 21,44 | 21,79 | 0,88% | 10.331,00 |
| 26.11.2024 | 21,50 | 21,64 | 21,50 | 21,60 | 2,86% | 4.697,00 |
| 25.11.2024 | 21,40 | 21,49 | 21,00 | 21,00 | -1,39% | 3.855,00 |
| 22.11.2024 | 21,31 | 21,37 | 21,27 | 21,30 | -0,04% | 1.342,00 |
| 20.11.2024 | 21,36 | 21,36 | 21,31 | 21,31 | 1,16% | 486,00 |
| 19.11.2024 | 21,27 | 21,31 | 21,00 | 21,06 | -1,27% | 6.494,00 |
| 18.11.2024 | 21,72 | 21,72 | 21,33 | 21,33 | 7,46% | 1.200,00 |
| 15.11.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -7,37% | 465,00 |
| 14.11.2024 | 21,43 | 21,43 | 21,43 | 21,43 | -2,59% | 510,00 |
| 13.11.2024 | 21,00 | 22,00 | 21,00 | 22,00 | 2,95% | 8.843,00 |
| 12.11.2024 | 21,00 | 21,37 | 20,71 | 21,37 | 0,56% | 15.399,00 |
| 11.11.2024 | 21,19 | 21,25 | 21,19 | 21,25 | 0,05% | 619,00 |
| 08.11.2024 | 21,24 | 21,34 | 21,11 | 21,24 | -0,56% | 1.127,00 |
| 07.11.2024 | 21,11 | 21,36 | 21,11 | 21,36 | 0,56% | 3.390,00 |
| 06.11.2024 | 21,11 | 21,30 | 21,11 | 21,24 | -0,23% | 2.797,00 |
| 05.11.2024 | 21,17 | 21,30 | 21,17 | 21,29 | 0,57% | 1.971,00 |
| 04.11.2024 | 21,11 | 21,24 | 21,11 | 21,17 | -1,03% | 7.685,00 |