23,000$
-1,67%
Echtzeit-Aktienkurs IF Bancorp
Bid:
Ask:
Aktienkurse zur IF Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 21,07 | 21,41 | 21,07 | 21,39 | 1,52% | 1.196,00 |
| 31.10.2024 | 21,33 | 21,33 | 21,05 | 21,07 | -1,45% | 516,00 |
| 30.10.2024 | 21,40 | 21,40 | 21,38 | 21,38 | -0,21% | 549,00 |
| 29.10.2024 | 21,43 | 21,43 | 21,43 | 21,43 | -1,90% | 436,00 |
| 28.10.2024 | 21,34 | 21,84 | 21,03 | 21,84 | 2,06% | 1.857,00 |
| 25.10.2024 | 21,56 | 21,56 | 21,35 | 21,40 | 0,47% | 1.652,00 |
| 24.10.2024 | 20,80 | 21,59 | 20,80 | 21,30 | 2,08% | 7.676,00 |
| 23.10.2024 | 20,68 | 20,88 | 20,64 | 20,87 | 0,93% | 1.421,00 |
| 21.10.2024 | 20,71 | 20,71 | 20,60 | 20,68 | 0,36% | 2.318,00 |
| 18.10.2024 | 20,60 | 20,60 | 20,45 | 20,60 | 0,00% | 21.014,00 |
| 17.10.2024 | 20,75 | 20,75 | 20,49 | 20,60 | 0,49% | 14.502,00 |
| 16.10.2024 | 20,51 | 20,51 | 20,50 | 20,50 | -0,05% | 2.036,00 |
| 15.10.2024 | 20,50 | 20,51 | 20,39 | 20,51 | 0,94% | 5.315,00 |
| 14.10.2024 | 20,34 | 20,41 | 20,32 | 20,32 | 0,10% | 2.711,00 |
| 11.10.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,02% | 890,00 |
| 10.10.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -0,95% | 181,00 |
| 09.10.2024 | 19,75 | 20,50 | 19,75 | 20,50 | 2,50% | 7.719,00 |
| 08.10.2024 | 19,61 | 20,00 | 19,61 | 20,00 | 0,00% | 1.181,00 |
| 07.10.2024 | 20,80 | 20,80 | 19,52 | 20,00 | 3,63% | 8.764,00 |
| 03.10.2024 | 20,14 | 20,50 | 19,30 | 19,30 | -0,46% | 5.063,00 |
| 01.10.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -3,87% | 336,00 |
| 30.09.2024 | 20,17 | 20,17 | 20,17 | 20,17 | 0,19% | 345,00 |
| 27.09.2024 | 19,80 | 20,13 | 19,76 | 20,13 | 0,66% | 3.479,00 |
| 26.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | 496,00 |
| 24.09.2024 | 18,90 | 19,60 | 18,90 | 19,30 | 3,21% | 4.496,00 |
| 23.09.2024 | 18,50 | 18,70 | 18,50 | 18,70 | 1,08% | 706,00 |
| 20.09.2024 | 18,80 | 18,98 | 18,50 | 18,50 | 0,76% | 8.677,00 |
| 19.09.2024 | 18,59 | 18,59 | 18,36 | 18,36 | -0,27% | 4.252,00 |
| 18.09.2024 | 18,36 | 18,41 | 18,36 | 18,41 | -1,94% | 1.133,00 |
| 16.09.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -1,03% | 420,00 |
| 13.09.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 1,07% | 390,00 |
| 12.09.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -0,42% | 129,00 |
| 11.09.2024 | 18,77 | 18,86 | 18,77 | 18,85 | 2,17% | 2.560,00 |
| 10.09.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -4,40% | 595,00 |
| 06.09.2024 | 19,36 | 19,36 | 19,30 | 19,30 | -0,95% | 458,00 |
| 05.09.2024 | 19,15 | 19,57 | 19,01 | 19,49 | 6,77% | 2.982,00 |
| 04.09.2024 | 18,15 | 19,50 | 18,14 | 18,25 | -1,24% | 9.369,00 |
| 03.09.2024 | 18,00 | 18,48 | 18,00 | 18,48 | 2,67% | 983,00 |
| 30.08.2024 | 18,00 | 18,00 | 17,82 | 18,00 | 0,00% | 928,00 |
| 29.08.2024 | 18,00 | 18,00 | 17,83 | 18,00 | 0,00% | 861,00 |
| 28.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,45% | 315,00 |
| 27.08.2024 | 17,99 | 17,99 | 17,92 | 17,92 | -0,22% | 270,00 |
| 26.08.2024 | 17,93 | 18,00 | 17,93 | 17,96 | 1,18% | 1.581,00 |
| 23.08.2024 | 17,72 | 17,75 | 17,60 | 17,75 | 0,57% | 1.918,00 |
| 22.08.2024 | 17,53 | 17,92 | 17,42 | 17,65 | -0,28% | 9.035,00 |
| 21.08.2024 | 17,51 | 18,00 | 17,40 | 17,70 | 0,00% | 13.313,00 |
| 20.08.2024 | 17,70 | 18,00 | 17,34 | 17,70 | 0,94% | 19.389,00 |
| 19.08.2024 | 17,29 | 17,72 | 17,10 | 17,54 | 2,24% | 7.669,00 |
| 16.08.2024 | 17,21 | 17,29 | 17,15 | 17,15 | 0,00% | 859,00 |
| 15.08.2024 | 17,05 | 17,15 | 17,00 | 17,15 | 1,07% | 3.124,00 |
| 14.08.2024 | 17,04 | 17,05 | 16,97 | 16,97 | -0,19% | 3.720,00 |
| 13.08.2024 | 17,10 | 17,11 | 17,00 | 17,00 | 0,06% | 9.659,00 |
| 12.08.2024 | 17,00 | 17,00 | 16,99 | 16,99 | -0,06% | 204,00 |
| 09.08.2024 | 17,15 | 17,15 | 16,94 | 17,00 | -0,70% | 2.181,00 |
| 08.08.2024 | 17,20 | 17,20 | 17,12 | 17,12 | 0,44% | 609,00 |
| 07.08.2024 | 16,94 | 17,20 | 16,94 | 17,05 | -0,06% | 2.583,00 |
| 06.08.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -1,13% | 405,00 |
| 05.08.2024 | 16,82 | 17,25 | 16,82 | 17,25 | 2,37% | 965,00 |
| 02.08.2024 | 16,90 | 16,90 | 16,85 | 16,85 | -2,03% | 581,00 |
| 01.08.2024 | 17,34 | 17,35 | 17,11 | 17,20 | 0,06% | 9.418,00 |
| 31.07.2024 | 17,10 | 17,50 | 17,09 | 17,19 | -0,03% | 6.259,00 |
| 30.07.2024 | 17,25 | 17,25 | 17,18 | 17,20 | -0,31% | 2.039,00 |
| 29.07.2024 | 17,15 | 17,25 | 17,14 | 17,25 | 0,23% | 1.069,00 |
| 26.07.2024 | 17,27 | 17,31 | 17,16 | 17,21 | -0,52% | 3.268,00 |
| 25.07.2024 | 17,06 | 17,30 | 17,05 | 17,30 | 0,00% | 4.484,00 |
| 24.07.2024 | 16,94 | 17,30 | 16,94 | 17,30 | 2,00% | 1.680,00 |
| 23.07.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 1,26% | 276,00 |
| 16.07.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 1,21% | 801,00 |
| 15.07.2024 | 16,65 | 17,29 | 16,42 | 16,55 | -4,34% | 5.154,00 |
| 12.07.2024 | 16,75 | 17,30 | 16,75 | 17,30 | 3,28% | 9.406,00 |
| 11.07.2024 | 16,40 | 16,75 | 16,40 | 16,75 | 2,10% | 355,00 |
| 10.07.2024 | 16,70 | 16,70 | 16,41 | 16,41 | -2,00% | 271,00 |
| 09.07.2024 | 16,58 | 16,76 | 16,58 | 16,74 | 2,45% | 5.757,00 |
| 02.07.2024 | 16,70 | 16,70 | 16,34 | 16,34 | -2,16% | 2.568,00 |
| 01.07.2024 | 16,73 | 16,73 | 16,66 | 16,70 | 10,30% | 4.333,00 |
| 28.06.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -3,57% | 6,00 |
| 27.06.2024 | 15,65 | 16,02 | 14,85 | 15,70 | -1,88% | 6.673,00 |
| 26.06.2024 | 16,21 | 16,21 | 15,99 | 16,00 | -3,96% | 3.144,00 |
| 25.06.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,00% | 112,00 |
| 24.06.2024 | 16,42 | 16,66 | 16,15 | 16,66 | 2,33% | 527,00 |