36,900$
13,09%
Echtzeit-Aktienkurs Intergroup Corp
Bid:
Ask:
Aktienkurse zur Intergroup Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 33,01 | 36,46 | 33,01 | 36,46 | 11,74% | 1,00 |
| 05.03.2026 | 32,58 | 33,91 | 32,35 | 32,63 | 1,12% | 3.839,00 |
| 04.03.2026 | 31,50 | 32,75 | 31,50 | 32,27 | 3,03% | 6.692,00 |
| 03.03.2026 | 32,43 | 32,45 | 31,30 | 31,32 | -3,90% | 14.356,00 |
| 02.03.2026 | 30,47 | 32,61 | 30,45 | 32,59 | 8,52% | 6.070,00 |
| 27.02.2026 | 30,30 | 31,42 | 29,95 | 30,03 | -1,09% | 3.220,00 |
| 26.02.2026 | 29,96 | 30,62 | 29,90 | 30,36 | 2,78% | 6.670,00 |
| 25.02.2026 | 30,35 | 30,49 | 29,32 | 29,54 | -2,70% | 12.691,00 |
| 24.02.2026 | 28,70 | 30,93 | 28,70 | 30,36 | 7,58% | 18.427,00 |
| 23.02.2026 | 28,32 | 28,40 | 28,22 | 28,22 | 1,69% | 16.841,00 |
| 20.02.2026 | 28,01 | 28,19 | 27,40 | 27,75 | -2,15% | 23.333,00 |
| 19.02.2026 | 27,40 | 28,50 | 27,30 | 28,36 | 4,92% | 10.322,00 |
| 18.02.2026 | 27,80 | 28,00 | 27,03 | 27,03 | -2,10% | 4.194,00 |
| 17.02.2026 | 27,86 | 27,86 | 27,00 | 27,61 | -0,54% | 6.618,00 |
| 13.02.2026 | 28,35 | 28,35 | 25,52 | 27,76 | -0,93% | 8.042,00 |
| 12.02.2026 | 29,50 | 29,50 | 28,01 | 28,02 | -5,21% | 10.547,00 |
| 11.02.2026 | 29,08 | 29,96 | 28,53 | 29,56 | 3,36% | 13.339,00 |
| 10.02.2026 | 28,89 | 28,89 | 28,09 | 28,60 | -0,45% | 9.286,00 |
| 09.02.2026 | 30,35 | 30,35 | 28,60 | 28,73 | -5,34% | 10.371,00 |
| 06.02.2026 | 29,90 | 30,58 | 29,26 | 30,35 | 3,23% | 9.577,00 |
| 05.02.2026 | 29,99 | 30,90 | 29,37 | 29,40 | -1,67% | 7.991,00 |
| 04.02.2026 | 29,90 | 30,00 | 29,50 | 29,90 | 1,70% | 3.995,00 |
| 03.02.2026 | 30,45 | 30,45 | 29,02 | 29,40 | -0,88% | 4.216,00 |
| 02.02.2026 | 30,54 | 33,44 | 28,51 | 29,66 | -3,54% | 24.116,00 |
| 30.01.2026 | 30,82 | 31,48 | 30,40 | 30,75 | -0,55% | 6.463,00 |
| 29.01.2026 | 31,13 | 32,10 | 30,61 | 30,92 | -3,62% | 13.200,00 |
| 28.01.2026 | 30,00 | 32,58 | 29,99 | 32,08 | 6,44% | 22.691,00 |
| 27.01.2026 | 29,28 | 30,37 | 29,28 | 30,14 | 4,07% | 2.294,00 |
| 26.01.2026 | 29,57 | 29,57 | 28,96 | 28,96 | -3,05% | 2.924,00 |
| 23.01.2026 | 27,50 | 30,16 | 27,00 | 29,87 | 9,78% | 30.287,00 |
| 22.01.2026 | 29,12 | 29,90 | 26,56 | 27,21 | -7,32% | 35.731,00 |
| 21.01.2026 | 29,01 | 29,59 | 28,64 | 29,36 | -0,64% | 16.321,00 |
| 20.01.2026 | 27,70 | 29,99 | 24,96 | 29,55 | 3,25% | 15.719,00 |
| 16.01.2026 | 26,46 | 30,00 | 26,46 | 28,62 | -2,59% | 12.731,00 |
| 15.01.2026 | 31,99 | 32,00 | 29,38 | 29,38 | -7,23% | 42.928,00 |
| 14.01.2026 | 32,00 | 32,18 | 30,10 | 31,67 | 0,00% | 29.867,00 |
| 13.01.2026 | 30,70 | 32,19 | 29,90 | 31,67 | 3,16% | 31.250,00 |
| 12.01.2026 | 27,75 | 30,84 | 27,75 | 30,70 | 10,23% | 11.148,00 |
| 09.01.2026 | 28,72 | 30,41 | 27,85 | 27,85 | -3,90% | 30.746,00 |
| 08.01.2026 | 27,76 | 29,24 | 27,06 | 28,98 | 4,70% | 14.374,00 |
| 07.01.2026 | 26,45 | 28,21 | 26,45 | 27,68 | 4,65% | 21.403,00 |
| 06.01.2026 | 25,68 | 27,45 | 25,11 | 26,45 | 4,42% | 14.246,00 |
| 05.01.2026 | 26,55 | 26,60 | 25,00 | 25,33 | -3,61% | 10.995,00 |