15,520$
-1,08%
Echtzeit-Aktienkurs Interface Inc
Bid:
Ask:
Aktienkurse zur Interface Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,75 | 15,75 | 15,41 | 15,54 | -0,96% | 293.876,00 |
| 16.05.2024 | 15,96 | 15,97 | 15,64 | 15,69 | -2,24% | 268.394,00 |
| 15.05.2024 | 16,34 | 16,34 | 16,02 | 16,05 | -0,68% | 283.548,00 |
| 14.05.2024 | 16,26 | 16,33 | 15,96 | 16,16 | 1,38% | 507.036,00 |
| 13.05.2024 | 16,41 | 16,41 | 15,93 | 15,94 | -1,73% | 341.612,00 |
| 10.05.2024 | 15,95 | 16,25 | 15,72 | 16,22 | 1,95% | 398.454,00 |
| 09.05.2024 | 16,03 | 16,09 | 15,76 | 15,91 | -0,25% | 385.582,00 |
| 08.05.2024 | 16,00 | 16,04 | 15,66 | 15,95 | -1,42% | 445.030,00 |
| 07.05.2024 | 16,54 | 16,59 | 16,14 | 16,18 | -1,52% | 551.957,00 |
| 06.05.2024 | 17,45 | 17,49 | 16,24 | 16,43 | -5,52% | 725.564,00 |
| 03.05.2024 | 17,70 | 18,18 | 16,77 | 17,39 | 9,65% | 794.399,00 |
| 02.05.2024 | 15,46 | 15,92 | 15,46 | 15,86 | 3,80% | 320.976,00 |
| 01.05.2024 | 15,32 | 15,67 | 15,17 | 15,28 | 0,00% | 523.745,00 |
| 30.04.2024 | 15,59 | 15,69 | 15,25 | 15,28 | -3,05% | 385.613,00 |
| 29.04.2024 | 15,65 | 15,77 | 15,48 | 15,76 | 0,96% | 432.184,00 |
| 26.04.2024 | 15,41 | 15,70 | 15,31 | 15,61 | 1,96% | 571.387,00 |
| 25.04.2024 | 15,65 | 15,65 | 15,13 | 15,31 | -3,47% | 438.618,00 |
| 24.04.2024 | 16,11 | 16,37 | 15,73 | 15,86 | -1,73% | 523.070,00 |
| 23.04.2024 | 15,16 | 16,26 | 15,15 | 16,14 | 7,03% | 452.203,00 |
| 22.04.2024 | 15,03 | 15,27 | 14,92 | 15,08 | 1,34% | 307.893,00 |
| 19.04.2024 | 14,89 | 15,20 | 14,73 | 14,88 | -0,27% | 446.411,00 |
| 18.04.2024 | 15,03 | 15,29 | 14,88 | 14,92 | 0,27% | 458.945,00 |
| 17.04.2024 | 15,26 | 15,44 | 14,75 | 14,88 | -1,59% | 609.965,00 |
| 16.04.2024 | 15,39 | 15,41 | 14,90 | 15,12 | -2,07% | 558.799,00 |
| 15.04.2024 | 15,69 | 15,87 | 15,34 | 15,44 | 0,06% | 192.060,00 |
| 12.04.2024 | 15,73 | 15,86 | 15,35 | 15,43 | -2,28% | 401.330,00 |
| 11.04.2024 | 15,69 | 15,91 | 15,57 | 15,79 | 0,96% | 615.396,00 |
| 10.04.2024 | 15,81 | 15,91 | 15,50 | 15,64 | -4,75% | 514.016,00 |
| 09.04.2024 | 16,65 | 16,77 | 16,32 | 16,42 | -1,08% | 179.488,00 |
| 08.04.2024 | 16,76 | 16,91 | 16,60 | 16,60 | -0,30% | 268.271,00 |
| 05.04.2024 | 16,47 | 16,81 | 16,42 | 16,65 | 0,85% | 242.202,00 |
| 04.04.2024 | 17,15 | 17,25 | 16,49 | 16,51 | -2,60% | 361.506,00 |
| 03.04.2024 | 16,40 | 16,99 | 16,30 | 16,95 | 2,73% | 403.979,00 |
| 02.04.2024 | 16,33 | 16,62 | 16,13 | 16,50 | -0,60% | 358.124,00 |
| 01.04.2024 | 16,82 | 17,03 | 16,50 | 16,60 | -1,31% | 345.610,00 |
| 28.03.2024 | 17,29 | 17,32 | 16,61 | 16,82 | -2,83% | 652.577,00 |
| 27.03.2024 | 17,29 | 17,41 | 17,20 | 17,31 | 1,11% | 327.251,00 |
| 26.03.2024 | 17,24 | 17,48 | 16,94 | 17,12 | -0,52% | 400.580,00 |
| 25.03.2024 | 17,20 | 17,59 | 17,14 | 17,21 | 0,06% | 389.793,00 |
| 22.03.2024 | 17,98 | 17,98 | 17,18 | 17,20 | -3,80% | 436.101,00 |
| 21.03.2024 | 17,10 | 18,47 | 17,01 | 17,88 | 8,50% | 1.478.565,00 |
| 20.03.2024 | 16,19 | 16,59 | 15,91 | 16,48 | 1,54% | 286.391,00 |
| 19.03.2024 | 16,18 | 16,35 | 16,08 | 16,23 | 0,06% | 305.005,00 |
| 18.03.2024 | 15,29 | 16,41 | 15,27 | 16,22 | 7,13% | 510.474,00 |
| 15.03.2024 | 14,90 | 15,20 | 14,79 | 15,14 | 1,20% | 2.390.899,00 |
| 14.03.2024 | 15,38 | 15,38 | 14,83 | 14,96 | -3,05% | 230.143,00 |
| 13.03.2024 | 15,27 | 15,62 | 15,27 | 15,43 | 0,65% | 570.787,00 |
| 12.03.2024 | 15,17 | 15,39 | 15,02 | 15,33 | 0,72% | 210.429,00 |
| 11.03.2024 | 15,44 | 15,55 | 15,01 | 15,22 | -1,68% | 197.154,00 |
| 08.03.2024 | 15,44 | 15,72 | 15,35 | 15,48 | 1,38% | 256.856,00 |
| 07.03.2024 | 15,30 | 15,44 | 15,19 | 15,27 | 0,79% | 273.020,00 |
| 06.03.2024 | 15,30 | 15,31 | 15,04 | 15,15 | 0,33% | 246.822,00 |
| 05.03.2024 | 15,19 | 15,34 | 15,06 | 15,10 | -0,72% | 301.634,00 |
| 04.03.2024 | 15,68 | 15,74 | 15,19 | 15,21 | -2,62% | 325.288,00 |
| 01.03.2024 | 15,86 | 15,86 | 15,39 | 15,62 | -0,64% | 398.881,00 |
| 29.02.2024 | 15,72 | 15,91 | 15,25 | 15,72 | 2,01% | 348.730,00 |
| 28.02.2024 | 15,17 | 15,71 | 15,05 | 15,41 | 1,45% | 363.034,00 |
| 27.02.2024 | 14,21 | 15,37 | 14,06 | 15,19 | 14,21% | 643.949,00 |
| 26.02.2024 | 13,25 | 13,34 | 13,15 | 13,30 | 0,45% | 195.048,00 |
| 23.02.2024 | 13,19 | 13,40 | 13,07 | 13,24 | 0,84% | 137.880,00 |
| 22.02.2024 | 13,03 | 13,22 | 13,00 | 13,13 | 0,84% | 147.082,00 |
| 21.02.2024 | 13,25 | 13,30 | 12,87 | 13,02 | -2,11% | 224.725,00 |
| 20.02.2024 | 13,20 | 13,43 | 13,19 | 13,30 | -1,04% | 122.278,00 |
| 16.02.2024 | 13,60 | 13,78 | 13,41 | 13,44 | -2,18% | 238.793,00 |
| 15.02.2024 | 13,38 | 13,78 | 13,00 | 13,74 | 4,09% | 205.104,00 |
| 14.02.2024 | 12,90 | 13,31 | 12,84 | 13,20 | 3,29% | 149.161,00 |
| 13.02.2024 | 13,00 | 13,10 | 12,67 | 12,78 | -5,54% | 323.322,00 |
| 12.02.2024 | 13,20 | 13,62 | 13,20 | 13,53 | 2,50% | 257.346,00 |
| 09.02.2024 | 12,92 | 13,21 | 12,56 | 13,20 | 2,40% | 211.075,00 |
| 08.02.2024 | 12,65 | 12,89 | 12,61 | 12,89 | 2,14% | 158.414,00 |
| 07.02.2024 | 12,78 | 12,88 | 12,58 | 12,62 | -0,71% | 129.650,00 |
| 06.02.2024 | 12,49 | 12,73 | 12,44 | 12,71 | 1,44% | 180.690,00 |
| 05.02.2024 | 12,57 | 12,72 | 12,40 | 12,53 | -1,26% | 109.445,00 |
| 02.02.2024 | 12,62 | 12,81 | 12,48 | 12,69 | -0,55% | 168.051,00 |
| 01.02.2024 | 12,48 | 12,78 | 12,42 | 12,76 | 2,74% | 116.794,00 |
| 31.01.2024 | 12,81 | 12,92 | 12,41 | 12,42 | -2,66% | 248.736,00 |
| 30.01.2024 | 12,43 | 12,88 | 12,36 | 12,76 | 2,00% | 307.170,00 |
| 29.01.2024 | 12,37 | 12,53 | 12,19 | 12,51 | 1,38% | 100.067,00 |
| 26.01.2024 | 12,43 | 12,43 | 12,02 | 12,34 | 0,08% | 140.896,00 |
| 25.01.2024 | 12,46 | 12,57 | 12,07 | 12,33 | 0,82% | 170.131,00 |
| 24.01.2024 | 12,47 | 12,60 | 12,17 | 12,23 | -1,13% | 167.694,00 |
| 23.01.2024 | 12,49 | 12,74 | 12,31 | 12,37 | 0,00% | 314.758,00 |
| 22.01.2024 | 11,94 | 12,40 | 11,86 | 12,37 | 5,01% | 261.261,00 |
| 19.01.2024 | 11,85 | 11,85 | 11,58 | 11,78 | 0,00% | 174.936,00 |
| 18.01.2024 | 11,80 | 11,93 | 11,61 | 11,78 | 0,86% | 203.915,00 |
| 17.01.2024 | 11,48 | 11,69 | 11,48 | 11,68 | -0,26% | 209.626,00 |
| 16.01.2024 | 11,91 | 11,98 | 11,62 | 11,71 | -2,74% | 214.814,00 |
| 12.01.2024 | 12,25 | 12,25 | 12,00 | 12,04 | -0,08% | 167.073,00 |
| 11.01.2024 | 12,09 | 12,14 | 11,80 | 12,05 | -0,81% | 128.500,00 |
| 10.01.2024 | 12,06 | 12,20 | 11,99 | 12,15 | 0,49% | 139.995,00 |
| 09.01.2024 | 11,96 | 12,16 | 11,89 | 12,09 | -0,66% | 220.447,00 |
| 08.01.2024 | 12,07 | 12,26 | 12,06 | 12,17 | 0,50% | 130.311,00 |
| 05.01.2024 | 11,88 | 12,27 | 11,69 | 12,11 | 0,92% | 436.320,00 |
| 04.01.2024 | 12,35 | 12,35 | 11,90 | 12,00 | -2,40% | 362.058,00 |
| 03.01.2024 | 12,48 | 12,62 | 12,09 | 12,30 | -2,30% | 231.691,00 |
| 02.01.2024 | 12,57 | 12,63 | 12,39 | 12,59 | -0,28% | 121.400,00 |
| 29.12.2023 | 12,78 | 12,82 | 12,60 | 12,62 | -1,41% | 192.906,00 |
| 28.12.2023 | 12,76 | 12,82 | 12,70 | 12,80 | -0,47% | 157.330,00 |
| 27.12.2023 | 12,87 | 13,00 | 12,77 | 12,86 | 0,31% | 128.494,00 |
| 26.12.2023 | 12,67 | 12,89 | 12,56 | 12,82 | 1,26% | 172.561,00 |