49,690$
8,02%
Echtzeit-Aktienkurs Intergroup Corp
Bid:
Ask:
Aktienkurse zur Intergroup Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 47,77 | 51,00 | 47,04 | 49,69 | 6,54% | 36.904,00 |
| 01.07.2026 | 48,96 | 48,96 | 43,70 | 46,64 | -2,87% | 52.779,00 |
| 30.06.2026 | 48,04 | 50,50 | 45,16 | 48,02 | -1,92% | 138.636,00 |
| 29.06.2026 | 44,91 | 50,50 | 42,55 | 48,96 | 5,84% | 148.874,00 |
| 26.06.2026 | 44,20 | 48,50 | 43,23 | 46,26 | 4,57% | 70.000,00 |
| 25.06.2026 | 47,70 | 52,00 | 43,31 | 44,24 | -4,66% | 50.813,00 |
| 24.06.2026 | 43,42 | 46,74 | 42,64 | 46,40 | 5,94% | 54.870,00 |
| 23.06.2026 | 40,70 | 43,80 | 40,41 | 43,80 | 6,88% | 57.775,00 |
| 22.06.2026 | 39,39 | 42,61 | 38,85 | 40,98 | 2,14% | 92.514,00 |
| 18.06.2026 | 38,66 | 41,20 | 37,89 | 40,12 | 6,70% | 369.459,00 |
| 17.06.2026 | 35,98 | 39,07 | 34,48 | 37,60 | 3,27% | 195.622,00 |
| 16.06.2026 | 32,98 | 36,47 | 32,98 | 36,41 | 8,35% | 183.495,00 |
| 15.06.2026 | 32,50 | 33,61 | 31,77 | 33,61 | 3,11% | 28.385,00 |
| 12.06.2026 | 32,51 | 33,91 | 32,17 | 32,59 | -3,24% | 43.689,00 |
| 11.06.2026 | 32,49 | 34,57 | 32,18 | 33,68 | 3,03% | 42.731,00 |
| 10.06.2026 | 32,40 | 33,27 | 31,45 | 32,69 | 2,00% | 19.424,00 |
| 09.06.2026 | 32,82 | 34,43 | 32,01 | 32,05 | -3,00% | 50.735,00 |
| 08.06.2026 | 33,16 | 34,63 | 30,93 | 33,04 | 1,60% | 38.592,00 |
| 05.06.2026 | 34,11 | 35,00 | 32,36 | 32,52 | -3,50% | 55.905,00 |
| 04.06.2026 | 36,30 | 37,89 | 33,70 | 33,70 | -8,15% | 35.323,00 |
| 03.06.2026 | 37,81 | 38,70 | 36,36 | 36,69 | -1,91% | 46.388,00 |
| 02.06.2026 | 36,93 | 37,81 | 35,01 | 37,41 | 3,10% | 39.787,00 |
| 01.06.2026 | 39,01 | 39,20 | 34,01 | 36,28 | -6,40% | 58.421,00 |
| 29.05.2026 | 41,44 | 41,70 | 38,76 | 38,76 | -5,62% | 28.182,00 |
| 28.05.2026 | 40,70 | 41,25 | 39,60 | 41,07 | 2,93% | 49.302,00 |
| 27.05.2026 | 41,40 | 41,91 | 38,40 | 39,90 | -3,67% | 102.971,00 |
| 26.05.2026 | 41,60 | 42,61 | 40,00 | 41,42 | -0,17% | 62.044,00 |
| 22.05.2026 | 38,10 | 41,49 | 37,19 | 41,49 | 10,73% | 51.361,00 |
| 21.05.2026 | 37,10 | 39,00 | 36,05 | 37,47 | -0,08% | 105.206,00 |
| 20.05.2026 | 38,32 | 38,45 | 37,21 | 37,50 | 0,56% | 64.286,00 |
| 19.05.2026 | 37,00 | 38,29 | 36,66 | 37,29 | -2,01% | 27.271,00 |
| 18.05.2026 | 37,36 | 39,20 | 36,65 | 38,06 | 4,20% | 50.650,00 |
| 15.05.2026 | 39,25 | 39,69 | 35,80 | 36,52 | -6,36% | 40.478,00 |
| 14.05.2026 | 36,24 | 39,80 | 36,24 | 39,00 | 0,15% | 33.867,00 |
| 13.05.2026 | 40,03 | 40,26 | 38,01 | 38,94 | -2,41% | 21.193,00 |
| 12.05.2026 | 37,52 | 42,59 | 37,50 | 39,90 | 8,19% | 41.309,00 |
| 11.05.2026 | 37,70 | 38,57 | 36,61 | 36,88 | 0,11% | 35.032,00 |
| 08.05.2026 | 37,03 | 37,41 | 36,67 | 36,84 | -2,28% | 9.831,00 |
| 07.05.2026 | 39,30 | 39,42 | 37,51 | 37,70 | -4,12% | 16.457,00 |
| 06.05.2026 | 40,10 | 40,42 | 38,86 | 39,32 | -2,38% | 38.924,00 |
| 05.05.2026 | 39,45 | 41,06 | 38,76 | 40,28 | 1,97% | 64.471,00 |
| 04.05.2026 | 39,46 | 40,80 | 38,39 | 39,50 | 0,10% | 49.760,00 |
| 01.05.2026 | 40,25 | 40,79 | 39,25 | 39,46 | -4,94% | 16.133,00 |
| 30.04.2026 | 42,46 | 43,84 | 41,51 | 41,51 | -1,17% | 15.066,00 |
| 29.04.2026 | 42,30 | 42,85 | 41,35 | 42,00 | -1,18% | 39.542,00 |
| 28.04.2026 | 39,18 | 42,95 | 39,18 | 42,50 | 7,87% | 72.237,00 |
| 27.04.2026 | 36,62 | 39,40 | 36,35 | 39,40 | 7,71% | 19.428,00 |
| 24.04.2026 | 35,25 | 36,58 | 35,19 | 36,58 | 5,02% | 15.655,00 |
| 23.04.2026 | 34,89 | 35,25 | 33,88 | 34,83 | 0,46% | 41.008,00 |
| 22.04.2026 | 34,26 | 34,67 | 33,55 | 34,67 | 0,23% | 38.054,00 |
| 21.04.2026 | 33,45 | 35,10 | 33,45 | 34,59 | 4,75% | 53.295,00 |
| 20.04.2026 | 33,80 | 33,80 | 30,90 | 33,02 | -0,84% | 48.707,00 |
| 17.04.2026 | 38,49 | 38,70 | 32,80 | 33,30 | -12,14% | 43.524,00 |
| 16.04.2026 | 36,80 | 38,02 | 36,60 | 37,90 | 4,75% | 26.761,00 |
| 15.04.2026 | 36,00 | 36,46 | 34,55 | 36,18 | 1,01% | 45.893,00 |
| 14.04.2026 | 35,30 | 36,46 | 34,50 | 35,82 | 2,05% | 72.402,00 |
| 13.04.2026 | 34,74 | 36,05 | 34,43 | 35,10 | 2,33% | 49.348,00 |
| 10.04.2026 | 34,80 | 35,43 | 34,30 | 34,30 | -2,14% | 26.033,00 |
| 09.04.2026 | 34,90 | 35,94 | 34,50 | 35,05 | 0,29% | 29.745,00 |
| 08.04.2026 | 36,00 | 36,00 | 34,70 | 34,95 | -1,96% | 30.257,00 |
| 07.04.2026 | 36,90 | 36,93 | 35,40 | 35,65 | -4,04% | 19.761,00 |
| 06.04.2026 | 38,07 | 38,07 | 36,10 | 37,15 | -2,42% | 29.112,00 |
| 02.04.2026 | 37,99 | 38,52 | 37,91 | 38,07 | 5,14% | 29.769,00 |
| 01.04.2026 | 37,45 | 38,79 | 36,21 | 36,21 | -6,80% | 9.759,00 |
| 31.03.2026 | 35,40 | 38,85 | 35,40 | 38,85 | 6,22% | 5.179,00 |
| 30.03.2026 | 36,38 | 38,00 | 36,38 | 36,58 | -1,09% | 8.501,00 |
| 27.03.2026 | 32,95 | 37,00 | 32,95 | 36,98 | 4,46% | 16.958,00 |
| 26.03.2026 | 36,35 | 36,35 | 34,88 | 35,40 | -1,39% | 6.755,00 |
| 25.03.2026 | 36,03 | 36,03 | 35,90 | 35,90 | -0,36% | 801,00 |
| 24.03.2026 | 37,55 | 37,55 | 35,82 | 36,03 | -1,53% | 6.740,00 |
| 23.03.2026 | 37,82 | 38,32 | 36,59 | 36,59 | -4,06% | 8.130,00 |
| 20.03.2026 | 37,12 | 38,59 | 37,12 | 38,14 | 1,65% | 11.657,00 |
| 19.03.2026 | 37,48 | 38,00 | 36,35 | 37,52 | 1,13% | 14.762,00 |
| 18.03.2026 | 38,55 | 39,23 | 37,10 | 37,10 | -4,58% | 22.627,00 |
| 17.03.2026 | 37,97 | 39,23 | 37,95 | 38,88 | 1,70% | 10.007,00 |
| 16.03.2026 | 36,27 | 38,23 | 35,84 | 38,23 | 4,74% | 8.644,00 |
| 13.03.2026 | 35,46 | 36,50 | 35,16 | 36,50 | 0,55% | 6.059,00 |
| 12.03.2026 | 36,00 | 37,49 | 34,68 | 36,30 | 1,11% | 36.352,00 |
| 11.03.2026 | 37,30 | 37,50 | 34,90 | 35,90 | -4,29% | 19.892,00 |
| 10.03.2026 | 38,22 | 38,22 | 37,51 | 37,51 | -1,21% | 2.628,00 |
| 09.03.2026 | 36,46 | 38,23 | 36,46 | 37,97 | 4,17% | 7.390,00 |
| 06.03.2026 | 33,01 | 36,69 | 33,01 | 36,45 | 11,71% | 11.235,00 |
| 05.03.2026 | 32,58 | 33,91 | 32,35 | 32,63 | 1,12% | 3.840,00 |
| 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 |