27,380$
-0,73%
Echtzeit-Aktienkurs Investar Holding Corp
Bid:
Ask:
Aktienkurse zur Investar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,02 | 27,55 | 26,63 | 27,38 | -0,73% | 50.860,00 |
| 06.03.2026 | 27,29 | 27,79 | 26,99 | 27,58 | -1,08% | 53,00 |
| 05.03.2026 | 28,00 | 28,18 | 27,52 | 27,88 | -1,20% | 100.552,00 |
| 04.03.2026 | 28,28 | 28,41 | 28,05 | 28,22 | 0,46% | 111.206,00 |
| 03.03.2026 | 27,96 | 28,29 | 27,61 | 28,09 | -0,81% | 89.685,00 |
| 02.03.2026 | 27,90 | 28,67 | 27,84 | 28,32 | 0,32% | 103.289,00 |
| 27.02.2026 | 28,80 | 28,92 | 28,08 | 28,23 | -3,16% | 139.757,00 |
| 26.02.2026 | 29,22 | 29,63 | 28,86 | 29,15 | 0,31% | 102.380,00 |
| 25.02.2026 | 28,75 | 29,30 | 28,60 | 29,06 | 1,96% | 118.263,00 |
| 24.02.2026 | 28,82 | 29,00 | 28,49 | 28,50 | -0,94% | 70.000,00 |
| 23.02.2026 | 29,55 | 30,08 | 28,31 | 28,77 | -2,44% | 150.002,00 |
| 20.02.2026 | 29,43 | 29,73 | 29,17 | 29,49 | 0,17% | 102.596,00 |
| 19.02.2026 | 29,25 | 29,65 | 28,85 | 29,44 | -0,27% | 140.896,00 |
| 18.02.2026 | 30,03 | 30,49 | 29,33 | 29,52 | -1,93% | 104.602,00 |
| 17.02.2026 | 29,98 | 30,43 | 29,85 | 30,10 | 0,77% | 183.868,00 |
| 13.02.2026 | 29,51 | 30,16 | 29,30 | 29,87 | 1,39% | 255.305,00 |
| 12.02.2026 | 29,73 | 29,77 | 28,79 | 29,46 | -0,27% | 192.304,00 |
| 11.02.2026 | 29,79 | 30,18 | 29,46 | 29,54 | -0,54% | 84.276,00 |
| 10.02.2026 | 29,91 | 30,25 | 29,48 | 29,70 | -0,87% | 111.262,00 |
| 09.02.2026 | 29,93 | 30,39 | 29,75 | 29,96 | -0,50% | 112.406,00 |
| 06.02.2026 | 29,95 | 30,31 | 29,91 | 30,11 | 1,52% | 146.712,00 |
| 05.02.2026 | 29,52 | 29,98 | 29,40 | 29,66 | 0,51% | 130.353,00 |
| 04.02.2026 | 29,61 | 30,35 | 29,43 | 29,51 | 0,31% | 93.815,00 |
| 03.02.2026 | 29,54 | 29,93 | 29,05 | 29,42 | -0,07% | 90.928,00 |
| 02.02.2026 | 28,62 | 29,72 | 28,62 | 29,44 | 3,48% | 138.749,00 |
| 30.01.2026 | 28,33 | 28,73 | 28,08 | 28,45 | 0,85% | 103.878,00 |
| 29.01.2026 | 27,96 | 28,44 | 27,92 | 28,21 | 1,58% | 92.101,00 |
| 28.01.2026 | 28,01 | 29,05 | 27,73 | 27,77 | -0,47% | 109.037,00 |
| 27.01.2026 | 28,15 | 28,44 | 27,87 | 27,90 | -0,96% | 95.763,00 |
| 26.01.2026 | 28,11 | 31,77 | 27,87 | 28,17 | 0,79% | 41.210,00 |
| 23.01.2026 | 28,79 | 28,79 | 27,91 | 27,95 | -1,06% | 50.936,00 |
| 22.01.2026 | 28,10 | 28,78 | 28,10 | 28,25 | 1,11% | 56.845,00 |
| 21.01.2026 | 27,38 | 28,29 | 27,38 | 27,94 | 2,68% | 118.091,00 |
| 20.01.2026 | 27,30 | 27,62 | 27,18 | 27,21 | -1,31% | 47.262,00 |
| 16.01.2026 | 27,60 | 27,84 | 27,50 | 27,57 | -0,18% | 41.310,00 |
| 15.01.2026 | 27,04 | 27,83 | 27,04 | 27,62 | 2,56% | 58.499,00 |
| 14.01.2026 | 26,71 | 27,17 | 26,71 | 26,93 | 1,01% | 40.882,00 |
| 13.01.2026 | 26,81 | 27,10 | 26,60 | 26,66 | -0,30% | 38.774,00 |
| 12.01.2026 | 26,76 | 26,97 | 26,65 | 26,74 | -0,59% | 38.216,00 |
| 09.01.2026 | 27,25 | 27,37 | 26,83 | 26,90 | -1,03% | 46.098,00 |
| 08.01.2026 | 26,67 | 27,59 | 26,67 | 27,18 | 1,80% | 41.866,00 |
| 07.01.2026 | 26,89 | 26,93 | 26,50 | 26,70 | -0,56% | 42.119,00 |
| 06.01.2026 | 26,66 | 26,97 | 26,53 | 26,85 | 0,22% | 84.031,00 |
| 05.01.2026 | 26,21 | 27,25 | 26,20 | 26,79 | 2,21% | 40.190,00 |