20,140$
0,30%
Echtzeit-Aktienkurs Interface Inc
Bid:
Ask:
Aktienkurse zur Interface Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,32 | 20,38 | 20,10 | 20,14 | 0,30% | 273.841,00 |
| 05.06.2025 | 20,12 | 20,15 | 19,87 | 20,08 | -0,25% | 286.096,00 |
| 04.06.2025 | 20,18 | 20,39 | 20,08 | 20,13 | -0,59% | 278.747,00 |
| 03.06.2025 | 19,91 | 20,38 | 19,81 | 20,25 | 2,12% | 239.314,00 |
| 02.06.2025 | 20,02 | 20,37 | 19,66 | 19,83 | -1,29% | 305.042,00 |
| 30.05.2025 | 19,96 | 20,24 | 19,78 | 20,09 | 0,40% | 418.628,00 |
| 29.05.2025 | 20,22 | 20,28 | 19,89 | 20,01 | -1,04% | 477.298,00 |
| 28.05.2025 | 20,45 | 20,51 | 20,18 | 20,22 | -1,51% | 313.162,00 |
| 27.05.2025 | 19,97 | 20,54 | 19,70 | 20,53 | 4,64% | 334.871,00 |
| 23.05.2025 | 19,45 | 19,72 | 18,74 | 19,62 | -0,86% | 475.344,00 |
| 22.05.2025 | 20,17 | 20,19 | 19,77 | 19,79 | -2,17% | 234.965,00 |
| 21.05.2025 | 20,55 | 20,80 | 20,15 | 20,23 | -2,88% | 341.065,00 |
| 20.05.2025 | 20,68 | 20,84 | 20,61 | 20,83 | 0,34% | 482.390,00 |
| 19.05.2025 | 20,32 | 20,80 | 20,20 | 20,76 | 1,12% | 418.301,00 |
| 16.05.2025 | 20,80 | 20,80 | 20,51 | 20,53 | -1,30% | 323.479,00 |
| 15.05.2025 | 20,97 | 21,08 | 20,78 | 20,80 | -0,76% | 305.652,00 |
| 14.05.2025 | 20,89 | 21,22 | 20,89 | 20,96 | -0,24% | 388.287,00 |
| 13.05.2025 | 21,09 | 21,71 | 20,75 | 21,01 | 0,38% | 456.814,00 |
| 12.05.2025 | 21,65 | 21,76 | 20,93 | 20,93 | 1,31% | 342.653,00 |
| 09.05.2025 | 20,46 | 20,73 | 20,30 | 20,66 | 1,13% | 286.297,00 |
| 08.05.2025 | 20,04 | 20,58 | 19,96 | 20,43 | 2,87% | 277.914,00 |
| 07.05.2025 | 19,85 | 19,95 | 19,56 | 19,86 | 1,27% | 305.338,00 |
| 06.05.2025 | 18,95 | 19,68 | 18,91 | 19,61 | 2,40% | 308.493,00 |
| 05.05.2025 | 19,00 | 19,58 | 18,78 | 19,15 | -0,42% | 374.648,00 |
| 02.05.2025 | 20,03 | 20,42 | 18,87 | 19,23 | 2,02% | 520.626,00 |
| 01.05.2025 | 18,97 | 19,13 | 18,68 | 18,85 | 0,37% | 439.312,00 |
| 30.04.2025 | 18,73 | 18,86 | 18,23 | 18,78 | -1,11% | 606.237,00 |
| 29.04.2025 | 18,75 | 19,01 | 18,49 | 18,99 | 1,55% | 247.994,00 |
| 28.04.2025 | 18,77 | 19,00 | 18,44 | 18,70 | -0,27% | 318.999,00 |
| 25.04.2025 | 18,48 | 18,76 | 18,30 | 18,75 | 0,81% | 295.228,00 |
| 24.04.2025 | 17,98 | 18,64 | 17,98 | 18,60 | 1,81% | 425.207,00 |
| 23.04.2025 | 18,89 | 19,03 | 18,18 | 18,27 | 0,55% | 484.325,00 |
| 22.04.2025 | 18,20 | 18,37 | 17,92 | 18,17 | 1,62% | 310.806,00 |
| 21.04.2025 | 18,38 | 18,47 | 17,72 | 17,88 | -3,77% | 334.768,00 |
| 17.04.2025 | 18,62 | 18,93 | 18,38 | 18,58 | -0,43% | 841.353,00 |
| 16.04.2025 | 18,81 | 18,98 | 17,96 | 18,66 | -1,58% | 855.470,00 |
| 15.04.2025 | 18,79 | 19,16 | 18,69 | 18,96 | 0,90% | 419.331,00 |
| 14.04.2025 | 19,22 | 19,22 | 18,59 | 18,79 | -0,16% | 297.720,00 |
| 11.04.2025 | 18,70 | 18,95 | 18,15 | 18,82 | 0,00% | 337.771,00 |
| 10.04.2025 | 18,96 | 19,10 | 18,37 | 18,82 | -3,49% | 393.410,00 |
| 09.04.2025 | 17,56 | 19,93 | 17,56 | 19,50 | 9,68% | 553.215,00 |
| 08.04.2025 | 18,80 | 18,80 | 17,52 | 17,78 | -2,04% | 619.254,00 |
| 07.04.2025 | 17,52 | 19,11 | 17,24 | 18,15 | -1,20% | 668.667,00 |
| 04.04.2025 | 18,12 | 18,88 | 17,59 | 18,37 | -2,55% | 742.303,00 |
| 03.04.2025 | 19,47 | 19,68 | 18,60 | 18,85 | -7,42% | 323.481,00 |
| 02.04.2025 | 19,64 | 20,39 | 19,64 | 20,36 | 2,47% | 315.048,00 |
| 01.04.2025 | 19,84 | 19,98 | 19,39 | 19,87 | 0,05% | 398.055,00 |
| 31.03.2025 | 19,34 | 19,98 | 19,31 | 19,86 | 0,56% | 960.085,00 |
| 28.03.2025 | 20,39 | 20,48 | 19,56 | 19,75 | -3,09% | 557.422,00 |
| 27.03.2025 | 20,18 | 20,43 | 20,09 | 20,38 | 0,69% | 441.869,00 |
| 26.03.2025 | 20,26 | 20,43 | 19,96 | 20,24 | 0,25% | 395.423,00 |
| 25.03.2025 | 20,33 | 20,50 | 20,11 | 20,19 | -0,74% | 504.589,00 |
| 24.03.2025 | 20,09 | 20,46 | 19,94 | 20,34 | 3,04% | 475.661,00 |
| 21.03.2025 | 19,57 | 19,92 | 19,25 | 19,74 | -0,10% | 2.042.422,00 |
| 20.03.2025 | 19,71 | 20,16 | 19,69 | 19,76 | -0,70% | 349.826,00 |
| 19.03.2025 | 19,39 | 19,91 | 19,39 | 19,90 | 3,32% | 619.963,00 |
| 18.03.2025 | 19,32 | 19,66 | 19,21 | 19,26 | -0,98% | 550.926,00 |
| 17.03.2025 | 19,16 | 19,63 | 18,20 | 19,45 | 1,20% | 516.364,00 |
| 14.03.2025 | 19,12 | 19,36 | 18,75 | 19,22 | 2,34% | 563.554,00 |
| 13.03.2025 | 18,86 | 19,13 | 18,67 | 18,78 | -0,16% | 683.669,00 |
| 12.03.2025 | 19,09 | 19,21 | 18,68 | 18,81 | -0,37% | 951.019,00 |
| 11.03.2025 | 18,70 | 18,98 | 18,53 | 18,88 | 0,94% | 880.121,00 |
| 10.03.2025 | 17,87 | 18,74 | 17,80 | 18,71 | 2,44% | 918.791,00 |
| 07.03.2025 | 18,33 | 18,51 | 17,93 | 18,26 | -0,38% | 582.341,00 |
| 06.03.2025 | 18,36 | 18,72 | 18,13 | 18,33 | -1,82% | 421.991,00 |
| 05.03.2025 | 18,68 | 18,93 | 18,53 | 18,67 | -0,48% | 478.714,00 |
| 04.03.2025 | 18,66 | 19,19 | 18,12 | 18,76 | -1,68% | 827.443,00 |
| 03.03.2025 | 20,16 | 20,16 | 19,04 | 19,08 | -5,68% | 902.248,00 |
| 28.02.2025 | 19,74 | 20,36 | 19,74 | 20,23 | 3,16% | 771.540,00 |
| 27.02.2025 | 19,77 | 19,89 | 19,11 | 19,61 | -1,06% | 836.044,00 |
| 26.02.2025 | 19,04 | 19,91 | 18,92 | 19,82 | 5,03% | 759.288,00 |
| 25.02.2025 | 19,80 | 20,12 | 18,17 | 18,87 | -11,45% | 1.388.470,00 |
| 24.02.2025 | 21,30 | 21,55 | 21,27 | 21,31 | -0,79% | 663.120,00 |
| 21.02.2025 | 22,47 | 22,47 | 21,27 | 21,48 | -3,55% | 509.304,00 |
| 20.02.2025 | 22,51 | 22,61 | 22,17 | 22,27 | -1,81% | 373.936,00 |
| 19.02.2025 | 22,54 | 22,84 | 22,42 | 22,68 | -0,79% | 387.654,00 |
| 18.02.2025 | 23,20 | 23,44 | 22,81 | 22,86 | -1,30% | 556.954,00 |
| 14.02.2025 | 23,04 | 23,32 | 22,89 | 23,16 | 1,22% | 382.660,00 |
| 13.02.2025 | 22,60 | 22,90 | 22,34 | 22,88 | 3,06% | 341.152,00 |
| 12.02.2025 | 22,24 | 22,76 | 22,05 | 22,20 | -2,42% | 686.993,00 |
| 11.02.2025 | 22,62 | 22,99 | 22,55 | 22,75 | -0,04% | 554.788,00 |
| 10.02.2025 | 23,11 | 23,41 | 22,74 | 22,76 | -1,09% | 571.575,00 |
| 07.02.2025 | 23,57 | 23,67 | 22,96 | 23,01 | -2,38% | 533.463,00 |
| 06.02.2025 | 23,83 | 23,93 | 23,46 | 23,57 | -0,25% | 521.537,00 |
| 05.02.2025 | 23,83 | 23,90 | 23,50 | 23,63 | -0,59% | 560.380,00 |
| 04.02.2025 | 23,49 | 24,08 | 23,40 | 23,77 | 0,76% | 367.713,00 |
| 03.02.2025 | 23,90 | 24,10 | 23,37 | 23,59 | -4,73% | 371.731,00 |
| 31.01.2025 | 25,06 | 25,26 | 24,59 | 24,76 | -1,43% | 338.975,00 |
| 30.01.2025 | 24,75 | 25,39 | 24,60 | 25,12 | 2,91% | 393.669,00 |
| 29.01.2025 | 24,42 | 24,64 | 23,98 | 24,41 | -0,37% | 285.786,00 |
| 28.01.2025 | 24,37 | 24,68 | 24,19 | 24,50 | 0,45% | 275.414,00 |
| 27.01.2025 | 24,29 | 25,06 | 24,15 | 24,39 | -0,33% | 349.340,00 |
| 24.01.2025 | 24,39 | 24,71 | 24,24 | 24,47 | 0,20% | 237.148,00 |
| 23.01.2025 | 24,35 | 24,88 | 24,35 | 24,42 | -0,53% | 265.780,00 |
| 22.01.2025 | 24,67 | 24,80 | 24,39 | 24,55 | -0,65% | 262.715,00 |
| 21.01.2025 | 24,33 | 24,92 | 24,25 | 24,71 | 2,92% | 367.647,00 |
| 17.01.2025 | 24,16 | 24,32 | 23,82 | 24,01 | 0,42% | 335.096,00 |
| 16.01.2025 | 24,19 | 24,34 | 23,84 | 23,91 | -1,16% | 339.034,00 |
| 15.01.2025 | 24,05 | 24,29 | 23,76 | 24,19 | 3,64% | 374.279,00 |
| 14.01.2025 | 23,31 | 23,46 | 22,95 | 23,34 | 1,43% | 401.552,00 |