23,450$
-0,68%
Echtzeit-Aktienkurs Investar Holding Corp
Bid:
Ask:
Aktienkurse zur Investar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 23,60 | 23,61 | 23,33 | 23,44 | -0,72% | 35.080,00 |
| 28.08.2025 | 23,35 | 23,70 | 23,35 | 23,61 | 1,46% | 108.820,00 |
| 27.08.2025 | 23,15 | 23,40 | 22,75 | 23,27 | 0,69% | 58.239,00 |
| 26.08.2025 | 23,22 | 23,38 | 23,11 | 23,11 | 0,00% | 17.769,00 |
| 25.08.2025 | 23,34 | 23,45 | 23,02 | 23,11 | -1,32% | 29.385,00 |
| 22.08.2025 | 22,47 | 23,42 | 22,35 | 23,42 | 4,79% | 59.341,00 |
| 21.08.2025 | 22,32 | 22,53 | 22,24 | 22,35 | -0,13% | 13.916,00 |
| 20.08.2025 | 22,12 | 22,48 | 22,01 | 22,38 | 1,54% | 24.007,00 |
| 19.08.2025 | 22,40 | 22,74 | 22,01 | 22,04 | -1,03% | 36.118,00 |
| 18.08.2025 | 21,97 | 22,48 | 21,90 | 22,27 | 1,18% | 25.655,00 |
| 15.08.2025 | 22,68 | 22,68 | 22,00 | 22,01 | -2,26% | 19.742,00 |
| 14.08.2025 | 22,52 | 22,75 | 22,42 | 22,52 | -0,86% | 19.858,00 |
| 13.08.2025 | 22,35 | 22,74 | 22,34 | 22,72 | 1,63% | 53.476,00 |
| 12.08.2025 | 21,70 | 22,46 | 21,70 | 22,35 | 4,29% | 32.546,00 |
| 11.08.2025 | 21,45 | 21,55 | 21,43 | 21,43 | 0,19% | 7.713,00 |
| 08.08.2025 | 21,35 | 21,64 | 21,35 | 21,39 | 0,61% | 17.942,00 |
| 07.08.2025 | 21,51 | 21,51 | 21,26 | 21,26 | -1,07% | 20.747,00 |
| 06.08.2025 | 21,53 | 21,65 | 21,45 | 21,49 | -0,14% | 28.949,00 |
| 05.08.2025 | 21,72 | 21,72 | 21,09 | 21,52 | -0,25% | 41.092,00 |
| 04.08.2025 | 21,25 | 21,72 | 21,15 | 21,58 | 1,43% | 43.749,00 |
| 01.08.2025 | 21,31 | 21,42 | 20,99 | 21,27 | -2,34% | 38.654,00 |
| 31.07.2025 | 21,60 | 21,80 | 21,50 | 21,78 | 0,37% | 44.593,00 |
| 30.07.2025 | 22,67 | 22,70 | 21,60 | 21,70 | -2,78% | 42.628,00 |
| 29.07.2025 | 22,00 | 22,46 | 21,64 | 22,32 | 2,24% | 62.947,00 |
| 28.07.2025 | 21,75 | 21,89 | 21,55 | 21,83 | 0,67% | 51.613,00 |
| 25.07.2025 | 21,78 | 21,78 | 21,49 | 21,69 | -0,73% | 25.033,00 |
| 24.07.2025 | 22,50 | 22,50 | 21,71 | 21,85 | -2,52% | 29.338,00 |
| 23.07.2025 | 22,61 | 22,61 | 22,24 | 22,41 | 0,22% | 21.315,00 |
| 22.07.2025 | 22,26 | 22,54 | 22,07 | 22,36 | 0,72% | 36.500,00 |
| 21.07.2025 | 22,32 | 22,33 | 22,07 | 22,20 | 1,09% | 33.546,00 |
| 18.07.2025 | 22,33 | 22,33 | 21,67 | 21,96 | -0,63% | 20.026,00 |
| 17.07.2025 | 22,25 | 22,39 | 21,92 | 22,10 | 1,42% | 31.036,00 |
| 16.07.2025 | 21,97 | 22,03 | 21,50 | 21,79 | 0,14% | 30.428,00 |
| 15.07.2025 | 22,20 | 22,20 | 21,69 | 21,76 | -2,03% | 24.465,00 |
| 14.07.2025 | 22,00 | 22,22 | 21,90 | 22,21 | 1,05% | 17.946,00 |
| 11.07.2025 | 21,89 | 22,08 | 21,73 | 21,98 | -0,86% | 23.560,00 |
| 10.07.2025 | 22,20 | 22,40 | 21,97 | 22,17 | -0,40% | 31.109,00 |
| 09.07.2025 | 22,25 | 22,46 | 21,97 | 22,26 | 0,41% | 32.565,00 |
| 08.07.2025 | 22,38 | 22,44 | 22,01 | 22,17 | 0,68% | 45.135,00 |
| 07.07.2025 | 22,43 | 22,61 | 21,88 | 22,02 | -1,83% | 33.980,00 |
| 03.07.2025 | 21,86 | 22,58 | 21,86 | 22,43 | 2,80% | 21.189,00 |
| 02.07.2025 | 20,89 | 21,99 | 20,56 | 21,82 | 7,75% | 110.563,00 |
| 01.07.2025 | 19,50 | 20,52 | 19,17 | 20,25 | 4,81% | 320.243,00 |
| 30.06.2025 | 19,87 | 19,99 | 19,32 | 19,32 | -2,37% | 15.776,00 |
| 27.06.2025 | 19,19 | 19,85 | 19,00 | 19,79 | 3,40% | 80.165,00 |
| 26.06.2025 | 19,00 | 19,21 | 18,86 | 19,14 | 0,74% | 21.624,00 |
| 25.06.2025 | 19,16 | 19,19 | 18,58 | 19,00 | -1,14% | 19.072,00 |
| 24.06.2025 | 18,97 | 19,34 | 18,92 | 19,22 | 2,07% | 19.483,00 |
| 23.06.2025 | 18,45 | 19,06 | 18,30 | 18,83 | 2,84% | 26.204,00 |
| 20.06.2025 | 18,43 | 18,76 | 18,13 | 18,31 | 0,27% | 46.037,00 |
| 18.06.2025 | 17,96 | 18,36 | 17,89 | 18,26 | 1,44% | 17.139,00 |
| 17.06.2025 | 18,28 | 18,52 | 17,98 | 18,00 | -2,54% | 14.647,00 |
| 16.06.2025 | 18,09 | 18,65 | 18,09 | 18,47 | 0,38% | 17.181,00 |
| 13.06.2025 | 19,01 | 19,01 | 18,25 | 18,40 | -4,17% | 16.399,00 |
| 12.06.2025 | 19,15 | 19,39 | 18,96 | 19,20 | -0,67% | 18.400,00 |
| 11.06.2025 | 19,51 | 19,51 | 19,30 | 19,33 | -0,72% | 20.934,00 |
| 10.06.2025 | 19,39 | 19,67 | 19,39 | 19,47 | 1,20% | 17.992,00 |
| 09.06.2025 | 19,40 | 19,40 | 19,11 | 19,24 | -0,47% | 21.789,00 |
| 06.06.2025 | 18,92 | 19,36 | 18,66 | 19,33 | 3,65% | 15.303,00 |
| 05.06.2025 | 18,83 | 18,91 | 18,49 | 18,65 | -0,80% | 15.142,00 |
| 04.06.2025 | 18,97 | 18,97 | 18,56 | 18,80 | -0,95% | 18.670,00 |
| 03.06.2025 | 18,63 | 19,09 | 18,63 | 18,98 | 1,71% | 15.477,00 |
| 02.06.2025 | 18,87 | 18,87 | 18,56 | 18,66 | -1,84% | 29.960,00 |
| 30.05.2025 | 18,81 | 19,11 | 18,58 | 19,01 | 0,16% | 42.924,00 |
| 29.05.2025 | 18,78 | 19,03 | 18,57 | 18,98 | 1,17% | 12.477,00 |
| 28.05.2025 | 19,13 | 19,13 | 18,75 | 18,76 | -2,60% | 15.480,00 |
| 27.05.2025 | 19,18 | 19,46 | 18,93 | 19,26 | 2,88% | 11.475,00 |
| 23.05.2025 | 18,52 | 19,08 | 18,45 | 18,72 | 0,54% | 18.285,00 |
| 22.05.2025 | 18,83 | 19,07 | 18,62 | 18,62 | -1,32% | 24.350,00 |
| 21.05.2025 | 19,23 | 19,43 | 18,79 | 18,87 | -2,48% | 26.894,00 |
| 20.05.2025 | 19,75 | 19,75 | 19,30 | 19,35 | -1,07% | 11.732,00 |
| 19.05.2025 | 19,27 | 19,65 | 19,27 | 19,56 | 0,98% | 16.496,00 |
| 16.05.2025 | 19,65 | 19,97 | 19,36 | 19,37 | -1,07% | 15.836,00 |
| 15.05.2025 | 19,51 | 19,74 | 19,51 | 19,58 | 0,67% | 10.438,00 |
| 14.05.2025 | 19,63 | 19,75 | 19,45 | 19,45 | -1,47% | 10.994,00 |
| 13.05.2025 | 19,62 | 20,07 | 19,62 | 19,74 | 0,05% | 15.097,00 |
| 12.05.2025 | 19,96 | 20,38 | 19,65 | 19,73 | 0,66% | 33.062,00 |
| 09.05.2025 | 19,48 | 19,68 | 19,45 | 19,60 | 1,34% | 28.876,00 |
| 08.05.2025 | 19,53 | 19,67 | 19,19 | 19,34 | -0,97% | 13.300,00 |
| 07.05.2025 | 19,48 | 19,74 | 19,33 | 19,53 | 1,24% | 22.440,00 |
| 06.05.2025 | 19,47 | 19,57 | 19,15 | 19,29 | -1,93% | 25.731,00 |
| 05.05.2025 | 19,34 | 19,75 | 19,29 | 19,67 | 1,65% | 21.408,00 |
| 02.05.2025 | 19,10 | 19,39 | 19,04 | 19,35 | 2,27% | 9.702,00 |
| 01.05.2025 | 19,07 | 19,18 | 18,89 | 18,92 | -1,05% | 27.334,00 |
| 30.04.2025 | 19,14 | 19,48 | 18,77 | 19,12 | -0,57% | 49.760,00 |
| 29.04.2025 | 18,51 | 19,29 | 18,45 | 19,23 | 3,89% | 29.509,00 |
| 28.04.2025 | 18,17 | 18,54 | 18,15 | 18,51 | 1,48% | 25.363,00 |
| 25.04.2025 | 18,24 | 18,34 | 18,14 | 18,24 | -1,30% | 23.210,00 |
| 24.04.2025 | 18,16 | 18,56 | 18,12 | 18,48 | 0,22% | 30.692,00 |
| 23.04.2025 | 19,00 | 19,00 | 17,97 | 18,44 | 0,38% | 57.831,00 |
| 22.04.2025 | 18,13 | 19,07 | 18,00 | 18,37 | 8,19% | 85.075,00 |
| 21.04.2025 | 16,36 | 17,14 | 16,30 | 16,98 | 4,75% | 67.764,00 |
| 17.04.2025 | 16,10 | 16,36 | 16,01 | 16,21 | 0,78% | 15.653,00 |
| 16.04.2025 | 16,00 | 16,40 | 15,89 | 16,09 | -0,28% | 15.756,00 |
| 15.04.2025 | 15,98 | 16,17 | 15,86 | 16,13 | 1,64% | 23.667,00 |
| 14.04.2025 | 15,66 | 15,88 | 15,41 | 15,87 | 1,47% | 44.042,00 |
| 11.04.2025 | 15,73 | 15,78 | 15,39 | 15,64 | -1,29% | 46.041,00 |
| 10.04.2025 | 16,61 | 17,40 | 15,62 | 15,85 | -6,46% | 45.904,00 |
| 09.04.2025 | 15,56 | 17,19 | 15,51 | 16,94 | 7,28% | 59.060,00 |
| 08.04.2025 | 16,63 | 16,85 | 15,79 | 15,79 | -3,60% | 44.611,00 |