16,300$
0,31%
Echtzeit-Aktienkurs IF Bancorp
Bid:
Ask:
Aktienkurse zur IF Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,54% | 1.083,00 |
| 01.05.2024 | 16,58 | 16,58 | 16,25 | 16,25 | -0,43% | 3.228,00 |
| 29.04.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -0,46% | 709,00 |
| 26.04.2024 | 16,32 | 16,40 | 16,32 | 16,40 | 0,47% | 693,00 |
| 23.04.2024 | 16,37 | 16,57 | 16,32 | 16,32 | -0,02% | 1.655,00 |
| 15.04.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 0,39% | 189,00 |
| 12.04.2024 | 16,28 | 16,28 | 16,26 | 16,26 | -0,31% | 410,00 |
| 10.04.2024 | 16,38 | 16,38 | 16,31 | 16,31 | -1,45% | 606,00 |
| 08.04.2024 | 16,71 | 16,71 | 16,51 | 16,55 | -1,14% | 1.917,00 |
| 02.04.2024 | 16,75 | 16,75 | 16,74 | 16,74 | 1,27% | 875,00 |
| 01.04.2024 | 16,65 | 16,65 | 16,53 | 16,53 | -0,60% | 893,00 |
| 28.03.2024 | 16,63 | 16,63 | 16,63 | 16,63 | -0,72% | 320,00 |
| 25.03.2024 | 16,73 | 16,75 | 16,73 | 16,75 | 0,00% | 3.163,00 |
| 22.03.2024 | 16,50 | 16,75 | 16,50 | 16,75 | 1,52% | 6.431,00 |
| 21.03.2024 | 16,50 | 16,50 | 16,33 | 16,50 | -0,90% | 1.150,00 |
| 20.03.2024 | 16,73 | 16,75 | 16,65 | 16,65 | 0,79% | 902,00 |
| 19.03.2024 | 16,80 | 16,80 | 16,52 | 16,52 | -0,12% | 965,00 |
| 18.03.2024 | 16,98 | 16,98 | 16,54 | 16,54 | 0,24% | 1.788,00 |
| 15.03.2024 | 16,66 | 16,66 | 16,50 | 16,50 | -1,08% | 3.680,00 |
| 14.03.2024 | 16,70 | 16,70 | 16,68 | 16,68 | 0,00% | 1.174,00 |
| 13.03.2024 | 17,05 | 17,05 | 16,68 | 16,68 | -0,24% | 631,00 |
| 12.03.2024 | 16,73 | 17,05 | 16,72 | 16,72 | -1,53% | 117,00 |
| 11.03.2024 | 16,80 | 17,03 | 16,80 | 16,98 | 1,66% | 130,00 |
| 08.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,04% | 452,00 |
| 06.03.2024 | 16,80 | 17,05 | 16,80 | 17,05 | 0,29% | 1.255,00 |
| 05.03.2024 | 16,93 | 17,04 | 16,93 | 17,00 | 3,03% | 3.440,00 |
| 04.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 530,00 |
| 01.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 249,00 |
| 29.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,06% | 393,00 |
| 28.02.2024 | 16,70 | 16,70 | 16,51 | 16,51 | -1,73% | 27,00 |
| 27.02.2024 | 17,01 | 17,01 | 16,80 | 16,80 | 0,00% | 14,00 |
| 26.02.2024 | 16,56 | 16,80 | 16,56 | 16,80 | -0,30% | 593,00 |
| 23.02.2024 | 16,52 | 16,85 | 16,52 | 16,85 | 1,51% | 404,00 |
| 22.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 20,00 |
| 21.02.2024 | 16,58 | 16,58 | 16,50 | 16,50 | -0,78% | 3.308,00 |
| 20.02.2024 | 16,51 | 16,73 | 16,51 | 16,63 | -2,18% | 386,00 |
| 16.02.2024 | 16,92 | 17,00 | 16,92 | 17,00 | 2,35% | 1.548,00 |
| 15.02.2024 | 16,68 | 16,93 | 16,61 | 16,61 | 0,54% | 103,00 |
| 14.02.2024 | 16,50 | 16,55 | 16,50 | 16,52 | -0,12% | 726,00 |
| 13.02.2024 | 16,45 | 16,54 | 16,25 | 16,54 | -2,88% | 4.598,00 |
| 12.02.2024 | 17,00 | 17,05 | 17,00 | 17,03 | 0,06% | 4.445,00 |
| 09.02.2024 | 17,00 | 17,05 | 16,80 | 17,02 | 3,84% | 8.443,00 |
| 08.02.2024 | 17,00 | 17,03 | 16,39 | 16,39 | -3,59% | 6.645,00 |
| 07.02.2024 | 16,75 | 17,05 | 16,75 | 17,00 | 5,26% | 5.482,00 |
| 06.02.2024 | 16,47 | 17,00 | 16,15 | 16,15 | -5,06% | 5.656,00 |
| 05.02.2024 | 17,01 | 17,01 | 17,01 | 17,01 | 0,06% | 1.669,00 |
| 02.02.2024 | 17,02 | 17,02 | 17,00 | 17,00 | -0,09% | 735,00 |
| 01.02.2024 | 17,00 | 17,02 | 17,00 | 17,02 | 0,09% | 928,00 |
| 31.01.2024 | 16,98 | 17,05 | 16,98 | 17,00 | 2,35% | 9.281,00 |
| 30.01.2024 | 16,95 | 16,95 | 16,61 | 16,61 | 0,36% | 28,00 |
| 29.01.2024 | 16,95 | 16,95 | 16,55 | 16,55 | -3,27% | 2,00 |
| 26.01.2024 | 16,06 | 17,15 | 16,06 | 17,11 | 3,95% | 758,00 |
| 25.01.2024 | 16,13 | 17,10 | 16,13 | 16,46 | 3,89% | 5,00 |
| 23.01.2024 | 15,97 | 16,10 | 15,84 | 15,84 | -1,28% | 2.363,00 |
| 22.01.2024 | 16,05 | 16,05 | 15,90 | 16,05 | 0,00% | 119,00 |
| 19.01.2024 | 16,19 | 16,30 | 15,77 | 16,05 | 2,75% | 3.543,00 |
| 18.01.2024 | 15,62 | 15,62 | 15,62 | 15,62 | 0,77% | 336,00 |
| 17.01.2024 | 15,47 | 15,50 | 15,44 | 15,50 | -0,96% | 2.704,00 |
| 16.01.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -0,19% | 2.980,00 |
| 12.01.2024 | 15,70 | 15,74 | 15,65 | 15,68 | 3,43% | 3.413,00 |
| 11.01.2024 | 15,16 | 15,16 | 15,16 | 15,16 | 0,00% | 621,00 |
| 10.01.2024 | 15,69 | 15,69 | 15,16 | 15,16 | -0,33% | 35,00 |
| 09.01.2024 | 16,01 | 16,01 | 15,21 | 15,21 | -0,13% | 93,00 |
| 08.01.2024 | 15,79 | 15,79 | 15,23 | 15,23 | -2,37% | 3,00 |
| 05.01.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -0,67% | 3,00 |
| 04.01.2024 | 16,46 | 16,46 | 15,51 | 15,71 | -3,06% | 2.342,00 |
| 03.01.2024 | 16,68 | 16,68 | 16,20 | 16,20 | -8,47% | 1.277,00 |
| 02.01.2024 | 16,12 | 17,70 | 16,12 | 17,70 | 10,42% | 5,00 |
| 29.12.2023 | 17,40 | 17,40 | 16,03 | 16,03 | -3,02% | 2.644,00 |
| 28.12.2023 | 16,53 | 16,53 | 16,53 | 16,53 | -3,45% | 803,00 |
| 27.12.2023 | 17,42 | 17,54 | 17,12 | 17,12 | -4,62% | 1.796,00 |
| 26.12.2023 | 18,26 | 18,51 | 17,95 | 17,95 | 0,17% | 6.049,00 |
| 22.12.2023 | 16,55 | 17,92 | 16,10 | 17,92 | 7,76% | 3.852,00 |
| 21.12.2023 | 15,98 | 16,63 | 15,98 | 16,63 | 4,46% | 3.124,00 |
| 20.12.2023 | 15,51 | 15,92 | 15,51 | 15,92 | 1,14% | 262,00 |
| 19.12.2023 | 15,47 | 15,74 | 15,43 | 15,74 | 3,96% | 22.369,00 |
| 18.12.2023 | 15,13 | 15,20 | 15,13 | 15,14 | 0,13% | 502,00 |
| 15.12.2023 | 14,96 | 15,12 | 14,96 | 15,12 | 0,87% | 1.591,00 |
| 14.12.2023 | 14,25 | 14,99 | 14,25 | 14,99 | 5,79% | 7.792,00 |
| 13.12.2023 | 14,25 | 14,45 | 14,15 | 14,17 | -0,63% | 8.096,00 |
| 12.12.2023 | 14,26 | 14,26 | 14,26 | 14,26 | 0,99% | 485,00 |
| 11.12.2023 | 14,12 | 14,12 | 14,12 | 14,12 | -2,01% | 365,00 |
| 08.12.2023 | 14,22 | 14,41 | 14,22 | 14,41 | 2,93% | 4.692,00 |
| 07.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -1,95% | 4,00 |
| 06.12.2023 | 14,21 | 14,28 | 14,21 | 14,28 | 0,89% | 5,00 |
| 05.12.2023 | 14,05 | 14,15 | 14,05 | 14,15 | -0,68% | 375,00 |
| 04.12.2023 | 14,15 | 14,41 | 14,00 | 14,25 | 1,57% | 7.079,00 |
| 01.12.2023 | 14,03 | 14,03 | 14,03 | 14,03 | -1,54% | 204,00 |
| 30.11.2023 | 14,49 | 14,49 | 14,23 | 14,25 | -0,87% | 308,00 |
| 28.11.2023 | 14,38 | 14,38 | 14,38 | 14,38 | 0,67% | 904,00 |
| 27.11.2023 | 14,28 | 14,28 | 14,28 | 14,28 | 1,13% | 901,00 |
| 24.11.2023 | 14,12 | 14,12 | 14,12 | 14,12 | -0,84% | 98,00 |
| 22.11.2023 | 14,24 | 14,24 | 14,24 | 14,24 | 1,28% | 654,00 |
| 21.11.2023 | 14,06 | 14,06 | 14,06 | 14,06 | 0,43% | 120,00 |
| 20.11.2023 | 14,25 | 14,25 | 14,00 | 14,00 | -1,96% | 7.411,00 |
| 17.11.2023 | 14,33 | 14,33 | 14,15 | 14,28 | 0,85% | 3.462,00 |
| 16.11.2023 | 14,15 | 14,17 | 14,15 | 14,16 | -1,73% | 776,00 |
| 15.11.2023 | 14,34 | 14,43 | 14,01 | 14,41 | -0,14% | 18,00 |
| 14.11.2023 | 14,43 | 14,43 | 14,42 | 14,43 | -0,05% | 1.453,00 |
| 13.11.2023 | 14,44 | 14,44 | 14,44 | 14,44 | 1,74% | 693,00 |