12,840$
-0,85%
Echtzeit-Aktienkurs Intergroup Corp
Bid:
Ask:
Aktienkurse zur Intergroup Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,21 | 13,48 | 12,21 | 12,95 | -0,15% | 2.003,00 |
| 02.04.2025 | 13,28 | 13,28 | 12,25 | 12,97 | 3,76% | 3.173,00 |
| 01.04.2025 | 12,79 | 13,27 | 12,50 | 12,50 | 3,14% | 683,00 |
| 31.03.2025 | 12,50 | 12,75 | 12,12 | 12,12 | -5,24% | 2.812,00 |
| 28.03.2025 | 12,96 | 12,96 | 12,24 | 12,79 | -0,70% | 1.843,00 |
| 27.03.2025 | 13,14 | 13,14 | 12,88 | 12,88 | 1,90% | 801,00 |
| 26.03.2025 | 13,28 | 13,28 | 12,30 | 12,64 | -1,25% | 8.841,00 |
| 25.03.2025 | 12,53 | 13,38 | 12,53 | 12,80 | 0,95% | 2.430,00 |
| 24.03.2025 | 12,68 | 13,23 | 12,50 | 12,68 | 2,59% | 3.275,00 |
| 21.03.2025 | 12,30 | 12,36 | 12,30 | 12,36 | 1,31% | 1.304,00 |
| 20.03.2025 | 12,29 | 12,31 | 11,99 | 12,20 | -0,73% | 2.270,00 |
| 19.03.2025 | 12,27 | 12,68 | 12,11 | 12,29 | -2,23% | 3.256,00 |
| 18.03.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 1,78% | 424,00 |
| 17.03.2025 | 12,04 | 12,45 | 12,04 | 12,35 | -0,96% | 1.500,00 |
| 14.03.2025 | 12,13 | 12,58 | 11,93 | 12,47 | 2,47% | 839,00 |
| 13.03.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -1,06% | 7,00 |
| 12.03.2025 | 12,00 | 12,30 | 12,00 | 12,30 | 0,74% | 1.264,00 |
| 11.03.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -0,89% | 484,00 |
| 10.03.2025 | 12,00 | 12,84 | 12,00 | 12,32 | 0,16% | 2.160,00 |
| 07.03.2025 | 12,05 | 12,40 | 12,00 | 12,30 | -1,60% | 6.130,00 |
| 06.03.2025 | 12,44 | 12,50 | 12,20 | 12,50 | 2,38% | 1.218,00 |
| 05.03.2025 | 11,50 | 12,33 | 11,03 | 12,21 | 9,41% | 11.817,00 |
| 04.03.2025 | 11,51 | 11,60 | 10,70 | 11,16 | -0,98% | 4.375,00 |
| 03.03.2025 | 11,89 | 11,89 | 11,27 | 11,27 | -9,84% | 5.065,00 |
| 28.02.2025 | 12,82 | 13,30 | 12,50 | 12,50 | -6,58% | 1.769,00 |
| 27.02.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 4,82% | 104,00 |
| 26.02.2025 | 13,94 | 13,94 | 12,77 | 12,77 | -3,66% | 1.424,00 |
| 25.02.2025 | 12,45 | 13,25 | 12,45 | 13,25 | 4,50% | 678,00 |
| 24.02.2025 | 12,08 | 12,68 | 12,08 | 12,68 | 0,48% | 866,00 |
| 21.02.2025 | 13,08 | 13,40 | 12,62 | 12,62 | -7,21% | 2.940,00 |
| 20.02.2025 | 14,46 | 14,46 | 13,60 | 13,60 | -2,86% | 340,00 |
| 19.02.2025 | 14,32 | 14,43 | 14,00 | 14,00 | -1,96% | 780,00 |
| 18.02.2025 | 14,28 | 14,28 | 14,28 | 14,28 | 0,92% | 141,00 |
| 14.02.2025 | 14,39 | 14,39 | 14,15 | 14,15 | 3,89% | 1.148,00 |
| 13.02.2025 | 14,28 | 14,28 | 13,62 | 13,62 | -1,59% | 515,00 |
| 12.02.2025 | 14,06 | 14,06 | 13,84 | 13,84 | -1,56% | 830,00 |
| 11.02.2025 | 14,40 | 14,40 | 14,06 | 14,06 | -1,33% | 591,00 |
| 10.02.2025 | 14,27 | 14,27 | 14,11 | 14,25 | 1,57% | 1.145,00 |
| 07.02.2025 | 14,10 | 14,10 | 14,03 | 14,03 | -1,68% | 1.200,00 |
| 06.02.2025 | 14,35 | 14,40 | 14,00 | 14,27 | -0,56% | 2.901,00 |
| 05.02.2025 | 14,00 | 14,38 | 14,00 | 14,35 | 3,91% | 2.241,00 |
| 04.02.2025 | 14,36 | 14,36 | 13,65 | 13,81 | 2,30% | 1.720,00 |
| 03.02.2025 | 12,69 | 13,50 | 12,69 | 13,50 | -3,23% | 3.972,00 |
| 31.01.2025 | 13,79 | 13,95 | 13,79 | 13,95 | 0,14% | 1.807,00 |
| 30.01.2025 | 13,90 | 14,27 | 13,53 | 13,93 | 0,14% | 6.856,00 |
| 29.01.2025 | 13,65 | 14,39 | 13,59 | 13,91 | 1,90% | 8.166,00 |
| 28.01.2025 | 11,82 | 13,82 | 11,82 | 13,65 | 15,09% | 9.657,00 |
| 27.01.2025 | 11,88 | 12,15 | 11,83 | 11,86 | -4,05% | 3.853,00 |
| 24.01.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,64% | 611,00 |
| 23.01.2025 | 12,25 | 12,35 | 11,75 | 12,16 | -4,48% | 5.886,00 |
| 22.01.2025 | 12,64 | 12,98 | 12,34 | 12,73 | -5,77% | 6.311,00 |
| 21.01.2025 | 14,20 | 14,20 | 13,45 | 13,51 | -4,99% | 6.136,00 |
| 17.01.2025 | 14,33 | 14,42 | 14,00 | 14,22 | 2,16% | 4.859,00 |
| 16.01.2025 | 13,12 | 14,00 | 13,12 | 13,92 | -1,28% | 3.321,00 |
| 15.01.2025 | 14,48 | 14,50 | 14,05 | 14,10 | -0,56% | 3.396,00 |
| 14.01.2025 | 13,87 | 14,42 | 13,87 | 14,18 | 0,00% | 2.459,00 |
| 13.01.2025 | 14,10 | 14,30 | 13,77 | 14,18 | 1,58% | 7.925,00 |
| 10.01.2025 | 13,82 | 13,96 | 12,00 | 13,96 | 1,01% | 7.011,00 |
| 08.01.2025 | 14,10 | 14,18 | 13,82 | 13,82 | -2,40% | 1.328,00 |
| 07.01.2025 | 13,91 | 14,34 | 13,80 | 14,16 | 1,36% | 5.989,00 |
| 06.01.2025 | 13,97 | 13,97 | 13,97 | 13,97 | -0,92% | 732,00 |
| 03.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,07% | 2.785,00 |
| 02.01.2025 | 14,07 | 14,11 | 13,89 | 14,11 | -1,12% | 999,00 |
| 31.12.2024 | 13,96 | 14,27 | 13,96 | 14,27 | 0,49% | 854,00 |
| 30.12.2024 | 13,90 | 14,29 | 13,90 | 14,20 | -0,49% | 3.048,00 |
| 27.12.2024 | 14,27 | 14,27 | 14,27 | 14,27 | 0,00% | 459,00 |
| 26.12.2024 | 14,31 | 14,31 | 14,27 | 14,27 | -0,14% | 604,00 |
| 24.12.2024 | 13,72 | 14,29 | 13,72 | 14,29 | 2,29% | 1.688,00 |
| 23.12.2024 | 13,97 | 13,97 | 13,97 | 13,97 | -0,57% | 931,00 |
| 20.12.2024 | 14,00 | 14,23 | 13,86 | 14,05 | -0,92% | 1.772,00 |
| 19.12.2024 | 14,00 | 14,18 | 14,00 | 14,18 | 0,57% | 1.127,00 |
| 18.12.2024 | 13,82 | 14,10 | 13,82 | 14,10 | 0,43% | 409,00 |
| 17.12.2024 | 13,70 | 14,04 | 13,70 | 14,04 | -1,40% | 2.820,00 |
| 16.12.2024 | 14,24 | 14,24 | 14,24 | 14,24 | 1,30% | 575,00 |
| 13.12.2024 | 14,02 | 14,24 | 13,85 | 14,06 | -0,30% | 1.566,00 |
| 12.12.2024 | 14,17 | 14,17 | 13,94 | 14,10 | -1,40% | 1.838,00 |
| 11.12.2024 | 13,89 | 14,30 | 13,89 | 14,30 | 0,35% | 594,00 |
| 10.12.2024 | 13,99 | 14,25 | 13,99 | 14,25 | 0,49% | 2.052,00 |
| 09.12.2024 | 14,11 | 14,33 | 13,74 | 14,18 | -0,49% | 7.656,00 |
| 06.12.2024 | 14,41 | 14,41 | 14,25 | 14,25 | -0,35% | 2.098,00 |
| 05.12.2024 | 14,02 | 14,30 | 14,02 | 14,30 | -0,28% | 1.319,00 |
| 04.12.2024 | 14,62 | 14,62 | 14,03 | 14,34 | -1,92% | 4.104,00 |
| 03.12.2024 | 14,39 | 14,94 | 14,20 | 14,62 | 2,81% | 12.876,00 |
| 02.12.2024 | 13,86 | 15,17 | 13,76 | 14,22 | 3,04% | 7.348,00 |
| 29.11.2024 | 13,63 | 13,80 | 13,63 | 13,80 | -0,36% | 565,00 |
| 27.11.2024 | 14,05 | 14,19 | 13,60 | 13,85 | -1,56% | 6.235,00 |
| 26.11.2024 | 13,75 | 14,07 | 13,75 | 14,07 | 1,66% | 2.501,00 |
| 25.11.2024 | 13,83 | 13,84 | 13,83 | 13,84 | 0,22% | 783,00 |
| 22.11.2024 | 13,79 | 14,23 | 13,10 | 13,81 | -1,43% | 6.269,00 |
| 21.11.2024 | 14,01 | 14,01 | 14,01 | 14,01 | -0,07% | 17.000,00 |
| 20.11.2024 | 14,00 | 14,74 | 13,93 | 14,02 | -2,50% | 9.283,00 |
| 19.11.2024 | 14,00 | 14,38 | 14,00 | 14,38 | 2,20% | 3.363,00 |
| 18.11.2024 | 14,23 | 14,23 | 14,07 | 14,07 | -1,88% | 538,00 |
| 13.11.2024 | 14,24 | 14,34 | 14,07 | 14,34 | -0,42% | 1.731,00 |
| 12.11.2024 | 14,25 | 14,41 | 14,00 | 14,40 | 1,12% | 9.285,00 |
| 11.11.2024 | 14,13 | 14,40 | 14,00 | 14,24 | 1,64% | 3.082,00 |
| 08.11.2024 | 14,25 | 14,25 | 14,01 | 14,01 | -1,27% | 462,00 |
| 07.11.2024 | 14,40 | 14,57 | 14,03 | 14,19 | -3,80% | 6.635,00 |
| 06.11.2024 | 14,50 | 14,90 | 14,24 | 14,75 | 2,08% | 12.221,00 |
| 05.11.2024 | 14,19 | 14,60 | 14,19 | 14,45 | -0,52% | 9.733,00 |