Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 29,76 | 30,04 | 29,27 | 29,76 | -0,37% | 122.813,00 |
| 02.12.2024 | 29,32 | 30,11 | 29,22 | 29,87 | 1,32% | 105.965,00 |
| 29.11.2024 | 29,75 | 29,90 | 29,12 | 29,48 | -2,74% | 77.779,00 |
| 27.11.2024 | 30,62 | 31,00 | 30,18 | 30,31 | -0,69% | 109.070,00 |
| 26.11.2024 | 30,62 | 31,06 | 30,42 | 30,52 | -1,39% | 136.888,00 |
| 25.11.2024 | 30,69 | 31,52 | 30,69 | 30,95 | 1,58% | 145.290,00 |
| 22.11.2024 | 30,19 | 30,57 | 30,19 | 30,47 | 2,35% | 94.796,00 |
| 20.11.2024 | 29,42 | 29,95 | 29,42 | 29,77 | 0,88% | 95.956,00 |
| 19.11.2024 | 29,68 | 29,69 | 29,19 | 29,51 | -1,07% | 111.328,00 |
| 18.11.2024 | 30,14 | 30,47 | 29,70 | 29,83 | -1,00% | 77.387,00 |
| 15.11.2024 | 30,30 | 30,63 | 30,13 | 30,13 | -0,20% | 117.611,00 |
| 14.11.2024 | 30,25 | 30,27 | 29,82 | 30,19 | -0,10% | 158.691,00 |
| 13.11.2024 | 30,13 | 30,50 | 30,01 | 30,22 | 3,00% | 124.681,00 |
| 12.11.2024 | 29,95 | 30,17 | 29,33 | 29,34 | -2,94% | 86.184,00 |
| 11.11.2024 | 30,60 | 30,67 | 29,94 | 30,23 | 1,24% | 121.118,00 |
| 08.11.2024 | 29,37 | 29,90 | 29,37 | 29,86 | 1,95% | 120.714,00 |
| 07.11.2024 | 29,95 | 29,95 | 29,19 | 29,29 | -2,46% | 94.178,00 |
| 06.11.2024 | 29,30 | 30,35 | 29,23 | 30,03 | 8,22% | 206.155,00 |
| 05.11.2024 | 27,14 | 27,87 | 27,14 | 27,75 | 1,76% | 84.575,00 |
| 04.11.2024 | 27,15 | 27,80 | 27,15 | 27,27 | 0,07% | 71.715,00 |
| 01.11.2024 | 27,13 | 27,38 | 26,96 | 27,25 | 1,04% | 94.947,00 |
| 31.10.2024 | 27,71 | 27,71 | 26,97 | 26,97 | -1,78% | 92.905,00 |
| 30.10.2024 | 27,38 | 28,13 | 27,38 | 27,46 | -0,11% | 86.004,00 |
| 29.10.2024 | 27,38 | 27,82 | 27,35 | 27,49 | -0,97% | 97.155,00 |
| 28.10.2024 | 27,99 | 28,38 | 27,68 | 27,76 | -0,22% | 85.249,00 |
| 25.10.2024 | 28,62 | 28,72 | 27,80 | 27,82 | -2,04% | 84.995,00 |
| 24.10.2024 | 28,50 | 28,66 | 28,08 | 28,40 | -0,18% | 137.935,00 |
| 23.10.2024 | 27,06 | 28,47 | 27,05 | 28,45 | 5,10% | 188.961,00 |
| 22.10.2024 | 27,00 | 27,88 | 27,00 | 27,07 | 0,59% | 217.335,00 |
| 21.10.2024 | 27,35 | 27,78 | 26,74 | 26,91 | -1,61% | 209.582,00 |
| 18.10.2024 | 28,26 | 28,26 | 27,26 | 27,35 | -2,50% | 547.908,00 |
| 17.10.2024 | 28,37 | 28,99 | 26,87 | 28,05 | -4,92% | 222.981,00 |
| 16.10.2024 | 29,59 | 29,87 | 29,31 | 29,50 | -0,03% | 130.760,00 |
| 15.10.2024 | 29,68 | 30,05 | 29,45 | 29,51 | -0,40% | 81.128,00 |
| 14.10.2024 | 29,61 | 29,72 | 29,24 | 29,63 | -0,10% | 68.237,00 |
| 11.10.2024 | 29,12 | 29,82 | 29,12 | 29,66 | 1,44% | 56.270,00 |
| 10.10.2024 | 29,16 | 29,72 | 29,04 | 29,24 | -0,75% | 96.621,00 |
| 09.10.2024 | 29,47 | 30,01 | 29,31 | 29,46 | -0,17% | 80.784,00 |
| 08.10.2024 | 29,89 | 30,00 | 29,35 | 29,51 | -1,34% | 69.392,00 |
| 07.10.2024 | 29,93 | 30,14 | 29,66 | 29,91 | -0,96% | 67.036,00 |
| 04.10.2024 | 29,98 | 30,23 | 29,68 | 30,20 | 2,51% | 115.742,00 |
| 03.10.2024 | 29,82 | 29,95 | 29,46 | 29,46 | -2,03% | 69.687,00 |
| 02.10.2024 | 30,25 | 30,83 | 30,03 | 30,07 | -1,60% | 61.704,00 |
| 01.10.2024 | 30,90 | 30,98 | 30,38 | 30,56 | -1,70% | 95.427,00 |
| 30.09.2024 | 30,73 | 31,17 | 30,50 | 31,09 | 0,68% | 86.326,00 |
| 27.09.2024 | 30,79 | 31,40 | 30,59 | 30,88 | 1,68% | 88.024,00 |
| 26.09.2024 | 30,60 | 31,15 | 30,24 | 30,37 | 1,27% | 186.869,00 |
| 25.09.2024 | 31,46 | 31,58 | 29,99 | 29,99 | -4,52% | 164.870,00 |
| 24.09.2024 | 31,53 | 31,83 | 31,25 | 31,41 | -0,19% | 161.483,00 |
| 23.09.2024 | 31,29 | 31,82 | 31,01 | 31,47 | 1,75% | 367.134,00 |
| 20.09.2024 | 32,72 | 32,83 | 30,90 | 30,93 | -6,44% | 812.987,00 |
| 19.09.2024 | 33,68 | 33,68 | 32,52 | 33,06 | 0,82% | 103.758,00 |
| 18.09.2024 | 32,81 | 34,02 | 32,60 | 32,79 | 0,06% | 97.483,00 |
| 17.09.2024 | 32,43 | 33,17 | 32,21 | 32,77 | 2,28% | 68.151,00 |
| 16.09.2024 | 31,94 | 32,22 | 31,68 | 32,04 | 1,23% | 71.194,00 |
| 13.09.2024 | 31,09 | 31,80 | 30,88 | 31,65 | 3,50% | 87.607,00 |
| 12.09.2024 | 30,69 | 30,85 | 30,28 | 30,58 | 0,53% | 67.809,00 |
| 11.09.2024 | 30,25 | 30,45 | 29,73 | 30,42 | -0,43% | 109.484,00 |
| 10.09.2024 | 30,60 | 30,80 | 30,01 | 30,55 | 0,33% | 123.305,00 |
| 09.09.2024 | 31,32 | 31,32 | 30,11 | 30,45 | -2,68% | 207.079,00 |
| 06.09.2024 | 31,64 | 32,30 | 31,22 | 31,29 | -1,11% | 86.690,00 |
| 05.09.2024 | 32,11 | 32,14 | 31,42 | 31,64 | -0,60% | 76.250,00 |
| 04.09.2024 | 32,67 | 32,67 | 31,64 | 31,83 | -2,33% | 80.690,00 |
| 03.09.2024 | 34,09 | 34,13 | 32,58 | 32,59 | -5,26% | 69.199,00 |
| 30.08.2024 | 34,18 | 34,63 | 33,78 | 34,40 | 0,88% | 72.146,00 |
| 29.08.2024 | 34,20 | 34,52 | 33,86 | 34,10 | 0,92% | 52.081,00 |
| 28.08.2024 | 33,75 | 33,92 | 33,60 | 33,79 | -0,06% | 55.181,00 |
| 27.08.2024 | 33,54 | 33,86 | 33,19 | 33,81 | -0,38% | 68.851,00 |
| 26.08.2024 | 34,36 | 34,44 | 33,88 | 33,94 | 0,06% | 107.829,00 |
| 23.08.2024 | 32,88 | 34,15 | 32,78 | 33,92 | 4,08% | 80.786,00 |
| 22.08.2024 | 33,02 | 33,02 | 32,59 | 32,59 | -1,18% | 62.183,00 |
| 21.08.2024 | 32,56 | 33,05 | 32,41 | 32,98 | 2,23% | 48.481,00 |
| 20.08.2024 | 32,47 | 32,57 | 31,99 | 32,26 | -0,83% | 68.894,00 |
| 19.08.2024 | 32,32 | 32,84 | 32,23 | 32,53 | 0,65% | 59.144,00 |
| 16.08.2024 | 32,38 | 32,90 | 32,09 | 32,32 | -0,65% | 53.313,00 |
| 15.08.2024 | 32,56 | 32,85 | 32,12 | 32,53 | 2,59% | 42.326,00 |
| 14.08.2024 | 32,18 | 32,18 | 31,20 | 31,71 | -0,72% | 57.111,00 |
| 13.08.2024 | 31,19 | 32,00 | 31,13 | 31,94 | 3,70% | 43.779,00 |
| 12.08.2024 | 31,16 | 31,32 | 30,70 | 30,80 | -1,66% | 51.687,00 |
| 09.08.2024 | 30,96 | 31,48 | 30,90 | 31,32 | 0,80% | 51.799,00 |
| 08.08.2024 | 31,36 | 31,57 | 30,91 | 31,07 | 0,55% | 60.856,00 |
| 07.08.2024 | 31,75 | 31,95 | 30,50 | 30,90 | -1,78% | 63.793,00 |
| 06.08.2024 | 31,04 | 31,58 | 30,66 | 31,46 | 1,13% | 83.346,00 |
| 05.08.2024 | 30,51 | 31,28 | 30,16 | 31,11 | -3,14% | 98.032,00 |
| 02.08.2024 | 31,77 | 32,26 | 31,66 | 32,12 | -2,84% | 99.208,00 |
| 01.08.2024 | 34,42 | 34,85 | 32,80 | 33,06 | -3,47% | 94.096,00 |
| 31.07.2024 | 34,50 | 35,52 | 33,80 | 34,25 | -0,06% | 165.577,00 |
| 30.07.2024 | 34,39 | 34,43 | 33,95 | 34,27 | 0,38% | 84.345,00 |
| 29.07.2024 | 34,71 | 34,96 | 33,71 | 34,14 | -1,64% | 77.805,00 |
| 26.07.2024 | 33,89 | 34,76 | 33,89 | 34,71 | 4,27% | 82.315,00 |
| 25.07.2024 | 32,42 | 33,60 | 32,42 | 33,29 | 3,45% | 92.171,00 |
| 24.07.2024 | 32,75 | 33,24 | 32,11 | 32,18 | -2,72% | 108.839,00 |
| 23.07.2024 | 32,38 | 33,71 | 32,38 | 33,08 | 1,22% | 135.180,00 |
| 22.07.2024 | 32,44 | 32,88 | 32,00 | 32,68 | 0,99% | 117.165,00 |
| 19.07.2024 | 32,90 | 33,32 | 31,43 | 32,36 | -2,53% | 507.359,00 |
| 18.07.2024 | 29,34 | 33,44 | 28,25 | 33,20 | 2,95% | 214.031,00 |
| 17.07.2024 | 32,88 | 33,19 | 31,92 | 32,25 | -2,15% | 198.855,00 |
| 16.07.2024 | 31,57 | 33,35 | 31,57 | 32,96 | 5,57% | 186.167,00 |
| 15.07.2024 | 32,23 | 32,32 | 31,13 | 31,22 | -2,07% | 116.609,00 |
| 12.07.2024 | 32,24 | 32,73 | 31,82 | 31,88 | 0,28% | 64.860,00 |