Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 33,89 | 34,00 | 33,55 | 33,98 | 0,53% | 68.163,00 |
| 09.05.2024 | 33,46 | 33,85 | 33,20 | 33,80 | 1,35% | 100.706,00 |
| 08.05.2024 | 33,33 | 33,53 | 32,73 | 33,35 | -0,54% | 69.968,00 |
| 07.05.2024 | 33,41 | 33,97 | 33,19 | 33,53 | 0,21% | 85.219,00 |
| 06.05.2024 | 33,29 | 34,06 | 33,12 | 33,46 | 1,21% | 94.658,00 |
| 03.05.2024 | 32,95 | 33,26 | 32,92 | 33,06 | 2,29% | 68.969,00 |
| 02.05.2024 | 32,23 | 32,39 | 31,93 | 32,32 | 1,44% | 126.733,00 |
| 01.05.2024 | 32,00 | 32,57 | 31,79 | 31,86 | -0,75% | 106.605,00 |
| 30.04.2024 | 31,97 | 32,58 | 31,95 | 32,10 | -0,53% | 96.433,00 |
| 29.04.2024 | 32,47 | 32,72 | 32,17 | 32,27 | -0,37% | 82.085,00 |
| 26.04.2024 | 32,05 | 32,68 | 31,70 | 32,39 | 2,08% | 128.633,00 |
| 25.04.2024 | 34,44 | 35,02 | 31,26 | 31,73 | -7,00% | 193.691,00 |
| 24.04.2024 | 35,00 | 35,09 | 33,81 | 34,12 | -2,12% | 96.127,00 |
| 23.04.2024 | 33,73 | 35,41 | 33,73 | 34,86 | 3,69% | 95.360,00 |
| 22.04.2024 | 33,55 | 34,20 | 33,33 | 33,62 | 0,21% | 68.419,00 |
| 19.04.2024 | 32,91 | 33,65 | 32,91 | 33,55 | 1,76% | 70.560,00 |
| 18.04.2024 | 32,96 | 33,75 | 32,75 | 32,97 | 0,67% | 82.936,00 |
| 17.04.2024 | 33,54 | 33,54 | 32,43 | 32,75 | -1,24% | 87.554,00 |
| 16.04.2024 | 33,90 | 33,90 | 33,15 | 33,16 | -2,81% | 84.638,00 |
| 15.04.2024 | 34,58 | 34,58 | 33,63 | 34,12 | -0,87% | 62.020,00 |
| 12.04.2024 | 34,29 | 34,67 | 34,19 | 34,42 | -0,43% | 67.830,00 |
| 11.04.2024 | 34,60 | 34,80 | 34,25 | 34,57 | 0,79% | 61.893,00 |
| 10.04.2024 | 35,27 | 35,27 | 33,89 | 34,30 | -5,54% | 95.126,00 |
| 09.04.2024 | 37,02 | 37,32 | 36,16 | 36,31 | -1,65% | 72.287,00 |
| 08.04.2024 | 37,24 | 37,24 | 36,80 | 36,92 | -0,08% | 42.896,00 |
| 05.04.2024 | 36,69 | 37,13 | 36,69 | 36,95 | 0,57% | 31.488,00 |
| 04.04.2024 | 37,28 | 37,55 | 36,72 | 36,74 | 0,00% | 59.825,00 |
| 03.04.2024 | 36,70 | 37,22 | 36,64 | 36,74 | -0,14% | 83.275,00 |
| 02.04.2024 | 36,82 | 36,87 | 35,78 | 36,79 | -1,10% | 79.197,00 |
| 01.04.2024 | 38,40 | 38,40 | 36,81 | 37,20 | -2,67% | 76.215,00 |
| 28.03.2024 | 37,94 | 38,32 | 37,55 | 38,22 | 1,06% | 99.525,00 |
| 27.03.2024 | 37,38 | 38,01 | 37,38 | 37,82 | 2,27% | 55.988,00 |
| 26.03.2024 | 37,22 | 37,31 | 36,73 | 36,98 | 0,35% | 45.597,00 |
| 25.03.2024 | 37,37 | 37,48 | 36,83 | 36,85 | -1,42% | 23.224,00 |
| 22.03.2024 | 37,92 | 37,92 | 37,18 | 37,38 | -1,22% | 45.146,00 |
| 21.03.2024 | 37,46 | 38,39 | 37,46 | 37,84 | 1,37% | 105.916,00 |
| 20.03.2024 | 35,91 | 37,59 | 35,82 | 37,33 | 3,55% | 71.497,00 |
| 19.03.2024 | 35,21 | 36,11 | 35,21 | 36,05 | 2,18% | 55.761,00 |
| 18.03.2024 | 35,84 | 35,84 | 35,12 | 35,28 | -1,56% | 72.022,00 |
| 15.03.2024 | 33,86 | 35,94 | 33,86 | 35,84 | 5,66% | 534.094,00 |
| 14.03.2024 | 34,83 | 34,84 | 33,70 | 33,92 | -3,66% | 85.605,00 |
| 13.03.2024 | 34,94 | 35,69 | 34,79 | 35,21 | 0,63% | 67.994,00 |
| 12.03.2024 | 35,25 | 35,25 | 34,76 | 34,99 | -0,62% | 67.705,00 |
| 11.03.2024 | 35,61 | 35,61 | 34,69 | 35,21 | -1,26% | 89.225,00 |
| 08.03.2024 | 35,84 | 36,08 | 35,20 | 35,66 | 0,79% | 91.638,00 |
| 07.03.2024 | 35,00 | 35,43 | 34,78 | 35,38 | 1,99% | 88.791,00 |
| 06.03.2024 | 34,79 | 34,79 | 34,23 | 34,69 | 1,05% | 80.136,00 |
| 05.03.2024 | 35,30 | 35,34 | 34,02 | 34,33 | -3,38% | 88.338,00 |
| 04.03.2024 | 36,51 | 36,69 | 35,50 | 35,53 | -2,04% | 56.302,00 |
| 01.03.2024 | 36,53 | 36,59 | 35,90 | 36,27 | -0,38% | 65.607,00 |
| 29.02.2024 | 36,32 | 36,60 | 35,94 | 36,41 | 2,28% | 55.569,00 |
| 28.02.2024 | 35,72 | 35,93 | 35,55 | 35,60 | -1,00% | 40.998,00 |
| 27.02.2024 | 35,95 | 36,30 | 35,67 | 35,96 | 0,98% | 60.657,00 |
| 26.02.2024 | 35,09 | 35,61 | 35,04 | 35,61 | 1,25% | 54.466,00 |
| 23.02.2024 | 34,85 | 35,24 | 34,23 | 35,17 | 0,92% | 43.010,00 |
| 22.02.2024 | 34,86 | 35,17 | 34,68 | 34,85 | -0,11% | 56.885,00 |
| 21.02.2024 | 34,63 | 34,91 | 34,50 | 34,89 | 0,84% | 57.903,00 |
| 20.02.2024 | 34,77 | 34,97 | 34,34 | 34,60 | -1,84% | 58.501,00 |
| 16.02.2024 | 35,73 | 35,86 | 34,69 | 35,25 | -2,38% | 64.014,00 |
| 15.02.2024 | 35,46 | 36,11 | 35,28 | 36,11 | 2,29% | 92.081,00 |
| 14.02.2024 | 35,36 | 35,48 | 34,82 | 35,30 | 1,58% | 47.744,00 |
| 13.02.2024 | 35,60 | 36,05 | 34,38 | 34,75 | -6,06% | 117.389,00 |
| 12.02.2024 | 36,57 | 37,50 | 36,57 | 36,99 | 1,18% | 89.491,00 |
| 09.02.2024 | 35,98 | 36,58 | 35,78 | 36,56 | 1,64% | 63.587,00 |
| 08.02.2024 | 35,14 | 35,97 | 35,14 | 35,97 | 2,86% | 51.769,00 |
| 07.02.2024 | 34,36 | 35,07 | 34,19 | 34,97 | 1,86% | 60.420,00 |
| 06.02.2024 | 34,15 | 34,64 | 34,15 | 34,33 | 0,70% | 63.645,00 |
| 05.02.2024 | 34,39 | 34,39 | 33,64 | 34,09 | -2,26% | 63.402,00 |
| 02.02.2024 | 34,78 | 35,04 | 34,40 | 34,88 | -1,11% | 85.202,00 |
| 01.02.2024 | 34,91 | 35,27 | 34,38 | 35,27 | 1,85% | 99.345,00 |
| 31.01.2024 | 35,34 | 35,88 | 34,60 | 34,63 | -2,01% | 147.792,00 |
| 30.01.2024 | 34,63 | 35,45 | 34,63 | 35,34 | 1,29% | 80.936,00 |
| 29.01.2024 | 34,38 | 35,09 | 34,14 | 34,89 | 1,75% | 66.246,00 |
| 26.01.2024 | 34,65 | 34,65 | 34,10 | 34,29 | 0,03% | 60.635,00 |
| 25.01.2024 | 34,03 | 34,33 | 33,63 | 34,28 | 2,39% | 96.758,00 |
| 24.01.2024 | 34,51 | 34,51 | 32,81 | 33,48 | -1,67% | 143.901,00 |
| 23.01.2024 | 35,40 | 35,53 | 34,02 | 34,05 | -2,66% | 135.265,00 |
| 22.01.2024 | 34,42 | 35,18 | 34,22 | 34,98 | 1,83% | 133.848,00 |
| 19.01.2024 | 35,03 | 35,03 | 33,22 | 34,35 | 0,50% | 132.109,00 |
| 18.01.2024 | 35,52 | 35,52 | 32,80 | 34,18 | -5,29% | 167.895,00 |
| 17.01.2024 | 35,58 | 36,10 | 35,51 | 36,09 | -0,30% | 77.273,00 |
| 16.01.2024 | 36,15 | 36,24 | 35,52 | 36,20 | -0,44% | 79.146,00 |
| 12.01.2024 | 36,94 | 37,02 | 36,10 | 36,36 | -0,66% | 60.394,00 |
| 11.01.2024 | 35,96 | 36,70 | 35,75 | 36,60 | 1,50% | 110.752,00 |
| 10.01.2024 | 35,70 | 36,21 | 35,50 | 36,06 | 1,18% | 72.281,00 |
| 09.01.2024 | 36,00 | 36,21 | 35,57 | 35,64 | -2,41% | 101.770,00 |
| 08.01.2024 | 36,39 | 36,57 | 36,14 | 36,52 | 0,91% | 68.634,00 |
| 05.01.2024 | 35,80 | 36,55 | 35,39 | 36,19 | 0,64% | 123.732,00 |
| 04.01.2024 | 36,55 | 37,11 | 35,90 | 35,96 | -1,61% | 235.059,00 |
| 03.01.2024 | 37,45 | 37,55 | 36,42 | 36,55 | -3,20% | 118.995,00 |
| 02.01.2024 | 37,84 | 38,14 | 37,23 | 37,76 | -1,38% | 113.226,00 |
| 29.12.2023 | 38,89 | 38,89 | 38,17 | 38,29 | -1,52% | 108.223,00 |
| 28.12.2023 | 38,92 | 39,05 | 38,51 | 38,88 | -0,77% | 51.915,00 |
| 27.12.2023 | 39,14 | 39,38 | 38,80 | 39,18 | 0,51% | 56.737,00 |
| 26.12.2023 | 38,24 | 39,17 | 38,02 | 38,98 | 1,99% | 70.249,00 |
| 22.12.2023 | 37,97 | 38,74 | 37,64 | 38,22 | 1,65% | 75.081,00 |
| 21.12.2023 | 37,81 | 37,81 | 37,09 | 37,60 | 0,75% | 161.608,00 |
| 20.12.2023 | 37,72 | 38,98 | 37,21 | 37,32 | -0,77% | 182.420,00 |
| 19.12.2023 | 37,31 | 38,15 | 37,18 | 37,61 | 1,46% | 148.511,00 |
| 18.12.2023 | 38,36 | 38,36 | 36,72 | 37,07 | -3,91% | 156.891,00 |