28,465$
19,75%
Echtzeit-Aktienkurs IF Bancorp
Bid:
Ask:
Aktienkurse zur IF Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,88 | 24,28 | 23,88 | 24,28 | 2,15% | 350,00 |
| 05.06.2025 | 23,81 | 23,81 | 23,77 | 23,77 | -3,67% | 1.424,00 |
| 04.06.2025 | 24,31 | 24,79 | 23,69 | 24,68 | 1,54% | 6.705,00 |
| 03.06.2025 | 24,55 | 24,55 | 24,22 | 24,30 | -0,04% | 6.682,00 |
| 30.05.2025 | 24,31 | 24,31 | 24,31 | 24,31 | -0,90% | 252,00 |
| 29.05.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 1,07% | 144,00 |
| 28.05.2025 | 24,33 | 24,33 | 24,27 | 24,27 | 0,00% | 411,00 |
| 27.05.2025 | 24,28 | 24,28 | 24,27 | 24,27 | 0,00% | 710,00 |
| 23.05.2025 | 24,40 | 24,40 | 24,27 | 24,27 | -1,02% | 1.096,00 |
| 22.05.2025 | 24,31 | 24,52 | 24,31 | 24,52 | 1,28% | 362,00 |
| 21.05.2025 | 24,27 | 24,27 | 24,21 | 24,21 | -1,86% | 401,00 |
| 20.05.2025 | 24,67 | 24,67 | 24,67 | 24,67 | 2,08% | 317,00 |
| 19.05.2025 | 24,17 | 24,17 | 24,17 | 24,17 | -0,26% | 259,00 |
| 16.05.2025 | 24,77 | 24,77 | 24,23 | 24,23 | 0,25% | 962,00 |
| 15.05.2025 | 24,17 | 24,17 | 24,17 | 24,17 | 0,04% | 743,00 |
| 14.05.2025 | 24,15 | 24,16 | 24,15 | 24,16 | 0,04% | 458,00 |
| 13.05.2025 | 24,15 | 24,36 | 24,15 | 24,15 | 0,79% | 1.404,00 |
| 09.05.2025 | 23,95 | 24,00 | 23,95 | 23,96 | -0,58% | 1.182,00 |
| 08.05.2025 | 24,11 | 24,18 | 24,00 | 24,10 | -0,12% | 5.706,00 |
| 07.05.2025 | 24,00 | 24,46 | 24,00 | 24,13 | 0,50% | 3.209,00 |
| 06.05.2025 | 23,86 | 24,01 | 23,80 | 24,01 | -1,32% | 2.166,00 |
| 05.05.2025 | 24,33 | 24,33 | 24,33 | 24,33 | 0,75% | 458,00 |
| 01.05.2025 | 24,30 | 24,50 | 24,15 | 24,15 | 1,43% | 2.313,00 |
| 30.04.2025 | 23,81 | 23,81 | 23,81 | 23,81 | -1,61% | 412,00 |
| 29.04.2025 | 24,11 | 24,20 | 24,07 | 24,20 | -0,82% | 1.169,00 |
| 28.04.2025 | 23,98 | 24,40 | 23,98 | 24,40 | 2,31% | 1.494,00 |
| 25.04.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,59% | 407,00 |
| 24.04.2025 | 24,00 | 24,00 | 23,35 | 23,71 | 0,76% | 1.215,00 |
| 23.04.2025 | 23,50 | 23,53 | 23,50 | 23,53 | 1,46% | 482,00 |
| 21.04.2025 | 23,15 | 23,19 | 23,15 | 23,19 | -1,33% | 662,00 |
| 14.04.2025 | 23,51 | 23,51 | 23,51 | 23,51 | -0,36% | 671,00 |
| 11.04.2025 | 23,59 | 23,59 | 23,59 | 23,59 | -1,71% | 562,00 |
| 10.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,17% | 497,00 |
| 09.04.2025 | 24,18 | 24,20 | 23,01 | 23,04 | -2,08% | 3.236,00 |
| 08.04.2025 | 23,57 | 23,57 | 23,53 | 23,53 | 1,20% | 1.175,00 |
| 07.04.2025 | 24,00 | 24,00 | 23,15 | 23,25 | -5,10% | 1.013,00 |
| 04.04.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -3,51% | 421,00 |
| 03.04.2025 | 24,80 | 25,39 | 24,47 | 25,39 | 1,56% | 2.938,00 |
| 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 |