16,710$
10,81%
Echtzeit-Aktienkurs Intergroup Corp
Bid:
Ask:
Aktienkurse zur Intergroup Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 15,90 | 16,78 | 15,90 | 16,61 | 10,15% | 9.097,00 |
| 28.08.2025 | 14,16 | 15,08 | 14,02 | 15,08 | 3,29% | 3.313,00 |
| 27.08.2025 | 14,50 | 14,65 | 13,52 | 14,60 | 4,21% | 6.855,00 |
| 26.08.2025 | 13,31 | 14,01 | 13,31 | 14,01 | 5,18% | 3.428,00 |
| 25.08.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -4,03% | 2.088,00 |
| 22.08.2025 | 13,10 | 13,88 | 13,02 | 13,88 | 4,52% | 4.244,00 |
| 21.08.2025 | 14,40 | 14,42 | 13,28 | 13,28 | -7,13% | 3.061,00 |
| 20.08.2025 | 12,47 | 14,30 | 12,47 | 14,30 | 15,51% | 4.274,00 |
| 19.08.2025 | 12,25 | 12,79 | 12,25 | 12,38 | 0,90% | 2.273,00 |
| 18.08.2025 | 12,27 | 12,48 | 12,27 | 12,27 | -2,00% | 3.115,00 |
| 15.08.2025 | 11,25 | 13,57 | 11,25 | 12,52 | 0,16% | 5.193,00 |
| 14.08.2025 | 12,50 | 12,54 | 12,50 | 12,50 | 3,31% | 489,00 |
| 13.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -4,95% | 271,00 |
| 12.08.2025 | 11,80 | 12,88 | 11,51 | 12,73 | 10,12% | 11.268,00 |
| 11.08.2025 | 12,48 | 12,90 | 11,56 | 11,56 | -7,37% | 8.160,00 |
| 08.08.2025 | 11,00 | 12,48 | 11,00 | 12,48 | 15,45% | 4.939,00 |
| 07.08.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -2,79% | 2.088,00 |
| 06.08.2025 | 11,01 | 11,12 | 11,01 | 11,12 | -5,68% | 1.005,00 |
| 05.08.2025 | 10,90 | 12,38 | 10,90 | 11,79 | 9,17% | 4.934,00 |
| 04.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,35% | 1.437,00 |
| 01.08.2025 | 11,70 | 11,89 | 11,02 | 11,06 | -6,11% | 2.355,00 |
| 31.07.2025 | 10,61 | 11,78 | 10,61 | 11,78 | 10,09% | 4.730,00 |
| 30.07.2025 | 10,80 | 11,01 | 10,67 | 10,70 | 1,61% | 8.397,00 |
| 29.07.2025 | 11,15 | 11,15 | 9,57 | 10,53 | -2,14% | 10.487,00 |
| 28.07.2025 | 11,41 | 11,41 | 10,76 | 10,76 | -2,54% | 682,00 |
| 23.07.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -1,25% | 608,00 |
| 22.07.2025 | 12,04 | 12,04 | 11,18 | 11,18 | 3,90% | 2.148,00 |
| 21.07.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -4,27% | 359,00 |
| 18.07.2025 | 11,84 | 11,84 | 11,24 | 11,24 | 3,12% | 1.612,00 |
| 17.07.2025 | 11,98 | 12,95 | 10,81 | 10,90 | -1,80% | 7.687,00 |
| 16.07.2025 | 14,00 | 14,00 | 11,10 | 11,10 | -14,88% | 6.673,00 |
| 15.07.2025 | 12,78 | 13,34 | 12,78 | 13,04 | -0,46% | 2.604,00 |
| 14.07.2025 | 12,00 | 14,00 | 12,00 | 13,10 | 9,53% | 9.136,00 |
| 11.07.2025 | 12,00 | 12,00 | 11,96 | 11,96 | 1,61% | 507,00 |
| 10.07.2025 | 12,42 | 13,27 | 11,77 | 11,77 | -3,92% | 4.003,00 |
| 08.07.2025 | 12,09 | 12,25 | 12,09 | 12,25 | -0,16% | 508,00 |
| 07.07.2025 | 11,87 | 12,27 | 11,87 | 12,27 | -4,96% | 721,00 |
| 02.07.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 5,47% | 44,00 |
| 01.07.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 5,97% | 12,00 |
| 30.06.2025 | 12,15 | 12,24 | 11,35 | 11,55 | -11,49% | 1.727,00 |
| 27.06.2025 | 13,78 | 15,71 | 12,42 | 13,05 | -2,59% | 52.048,00 |
| 26.06.2025 | 15,12 | 15,96 | 12,88 | 13,40 | -11,40% | 53.991,00 |
| 25.06.2025 | 12,56 | 15,37 | 12,56 | 15,12 | 16,85% | 7.452,00 |
| 24.06.2025 | 11,95 | 13,67 | 11,75 | 12,94 | 15,95% | 9.259,00 |
| 20.06.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 0,27% | 1.174,00 |
| 17.06.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -6,31% | 81,00 |
| 16.06.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 5,13% | 281,00 |
| 12.06.2025 | 11,51 | 11,85 | 11,30 | 11,30 | -4,24% | 1.864,00 |
| 11.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 208,00 |
| 10.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | 212,00 |
| 09.06.2025 | 11,93 | 11,93 | 11,17 | 11,50 | -3,85% | 746,00 |
| 06.06.2025 | 11,19 | 11,96 | 11,19 | 11,96 | 17,49% | 439,00 |
| 05.06.2025 | 11,34 | 11,93 | 10,18 | 10,18 | -14,81% | 3.378,00 |
| 03.06.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,50% | 555,00 |
| 02.06.2025 | 12,23 | 12,23 | 12,01 | 12,01 | 2,61% | 883,00 |
| 30.05.2025 | 12,38 | 12,38 | 11,70 | 11,70 | -2,47% | 546,00 |
| 28.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 6,00 |
| 23.05.2025 | 12,43 | 12,43 | 11,97 | 12,00 | 3,27% | 2.302,00 |
| 22.05.2025 | 11,85 | 12,42 | 11,62 | 11,62 | 1,48% | 1.481,00 |
| 21.05.2025 | 11,80 | 11,89 | 11,45 | 11,45 | -1,38% | 892,00 |
| 20.05.2025 | 12,00 | 12,48 | 11,61 | 11,61 | -3,73% | 1.873,00 |
| 19.05.2025 | 12,03 | 13,23 | 12,03 | 12,06 | -2,74% | 1.856,00 |
| 16.05.2025 | 12,40 | 12,87 | 11,89 | 12,40 | 0,00% | 1.211,00 |
| 15.05.2025 | 12,52 | 12,52 | 12,40 | 12,40 | 0,16% | 978,00 |
| 14.05.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -2,37% | 1.609,00 |
| 13.05.2025 | 11,75 | 12,68 | 11,75 | 12,68 | 4,11% | 425,00 |
| 12.05.2025 | 11,70 | 12,20 | 11,47 | 12,18 | 0,25% | 6.341,00 |
| 08.05.2025 | 12,26 | 12,26 | 12,15 | 12,15 | -6,11% | 1.174,00 |
| 07.05.2025 | 13,10 | 13,47 | 12,50 | 12,94 | -1,07% | 3.392,00 |
| 05.05.2025 | 12,57 | 13,08 | 12,57 | 13,08 | -0,53% | 391,00 |
| 02.05.2025 | 13,25 | 13,45 | 13,15 | 13,15 | -1,87% | 1.680,00 |
| 01.05.2025 | 14,00 | 14,00 | 13,25 | 13,40 | 4,69% | 1.894,00 |
| 30.04.2025 | 12,26 | 12,80 | 12,26 | 12,80 | 2,56% | 3.154,00 |
| 29.04.2025 | 11,78 | 12,50 | 11,16 | 12,48 | 5,32% | 7.817,00 |
| 28.04.2025 | 13,68 | 13,68 | 11,84 | 11,85 | -12,09% | 8.680,00 |
| 25.04.2025 | 13,28 | 13,48 | 13,28 | 13,48 | -2,18% | 1.557,00 |
| 24.04.2025 | 12,50 | 13,78 | 12,50 | 13,78 | 3,84% | 1.754,00 |
| 23.04.2025 | 13,00 | 13,30 | 12,99 | 13,27 | -0,97% | 3.242,00 |
| 22.04.2025 | 13,41 | 13,59 | 13,22 | 13,40 | 0,37% | 3.523,00 |
| 21.04.2025 | 12,96 | 13,35 | 12,96 | 13,35 | 3,01% | 1.555,00 |
| 17.04.2025 | 14,13 | 14,13 | 12,50 | 12,96 | -2,56% | 3.639,00 |
| 16.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 1.005,00 |
| 15.04.2025 | 13,30 | 13,30 | 13,25 | 13,25 | 1,30% | 2.020,00 |
| 14.04.2025 | 14,11 | 14,11 | 12,80 | 13,08 | -5,15% | 5.279,00 |
| 11.04.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 4,08% | 595,00 |
| 10.04.2025 | 13,55 | 13,55 | 13,01 | 13,25 | -1,49% | 1.854,00 |
| 09.04.2025 | 13,49 | 13,51 | 13,02 | 13,45 | 1,43% | 4.086,00 |
| 07.04.2025 | 12,92 | 13,26 | 12,92 | 13,26 | 2,47% | 411,00 |
| 04.04.2025 | 13,37 | 13,37 | 12,94 | 12,94 | -0,08% | 2.116,00 |
| 03.04.2025 | 12,21 | 13,48 | 12,21 | 12,95 | -0,15% | 1.747,00 |
| 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 |