18,720$
1,08%
Echtzeit-Aktienkurs Investar Holding Corp
Bid:
Ask:
Aktienkurse zur Investar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,75 | 18,78 | 18,52 | 18,72 | 1,35% | 14.270,00 |
| 27.02.2025 | 18,55 | 18,76 | 18,41 | 18,47 | -0,91% | 13.224,00 |
| 26.02.2025 | 18,49 | 18,90 | 18,35 | 18,64 | 0,43% | 33.536,00 |
| 25.02.2025 | 18,71 | 18,80 | 18,51 | 18,56 | 0,16% | 30.460,00 |
| 24.02.2025 | 18,77 | 18,83 | 18,50 | 18,53 | -0,13% | 25.369,00 |
| 21.02.2025 | 19,19 | 19,33 | 18,52 | 18,56 | -2,24% | 33.896,00 |
| 20.02.2025 | 18,90 | 19,08 | 18,63 | 18,98 | 0,21% | 40.721,00 |
| 19.02.2025 | 18,90 | 19,15 | 18,52 | 18,94 | -0,68% | 53.810,00 |
| 18.02.2025 | 19,36 | 19,45 | 18,99 | 19,07 | -1,80% | 32.940,00 |
| 14.02.2025 | 19,34 | 19,57 | 19,34 | 19,42 | 0,41% | 17.631,00 |
| 13.02.2025 | 19,30 | 19,47 | 19,10 | 19,34 | 0,10% | 37.997,00 |
| 12.02.2025 | 19,27 | 19,40 | 19,19 | 19,32 | -1,53% | 28.852,00 |
| 11.02.2025 | 19,16 | 19,70 | 19,15 | 19,62 | 1,82% | 27.386,00 |
| 10.02.2025 | 19,40 | 19,91 | 19,13 | 19,27 | -0,93% | 24.790,00 |
| 07.02.2025 | 19,57 | 19,57 | 19,30 | 19,45 | -1,07% | 25.756,00 |
| 06.02.2025 | 19,53 | 19,73 | 19,11 | 19,66 | 2,50% | 28.079,00 |
| 05.02.2025 | 18,89 | 19,29 | 18,67 | 19,18 | 1,86% | 30.508,00 |
| 04.02.2025 | 18,56 | 18,94 | 18,56 | 18,83 | 1,13% | 31.753,00 |
| 03.02.2025 | 18,58 | 18,96 | 18,30 | 18,62 | -2,36% | 38.094,00 |
| 31.01.2025 | 19,07 | 19,68 | 18,93 | 19,07 | -0,31% | 55.320,00 |
| 30.01.2025 | 19,35 | 20,85 | 19,07 | 19,13 | -0,57% | 45.415,00 |
| 29.01.2025 | 19,25 | 19,39 | 19,11 | 19,24 | -0,57% | 32.999,00 |
| 28.01.2025 | 19,24 | 19,60 | 19,02 | 19,35 | 0,62% | 39.971,00 |
| 27.01.2025 | 19,36 | 19,74 | 19,20 | 19,23 | -1,23% | 29.481,00 |
| 24.01.2025 | 19,55 | 19,99 | 19,33 | 19,47 | -0,31% | 18.078,00 |
| 23.01.2025 | 19,88 | 20,30 | 19,43 | 19,53 | -2,74% | 28.891,00 |
| 22.01.2025 | 20,21 | 20,69 | 20,01 | 20,08 | -1,50% | 25.797,00 |
| 21.01.2025 | 20,14 | 20,57 | 19,95 | 20,39 | 1,32% | 16.192,00 |
| 17.01.2025 | 19,84 | 20,15 | 19,64 | 20,12 | 1,82% | 26.856,00 |
| 16.01.2025 | 19,84 | 19,84 | 19,37 | 19,76 | -1,20% | 23.445,00 |
| 15.01.2025 | 20,17 | 20,17 | 19,77 | 20,00 | 1,78% | 11.680,00 |
| 14.01.2025 | 19,35 | 19,82 | 19,32 | 19,65 | 1,97% | 25.487,00 |
| 13.01.2025 | 18,56 | 19,28 | 18,53 | 19,27 | 3,16% | 29.221,00 |
| 10.01.2025 | 19,28 | 19,28 | 18,50 | 18,68 | -4,94% | 23.299,00 |
| 08.01.2025 | 19,82 | 19,92 | 19,45 | 19,65 | -1,50% | 35.060,00 |
| 07.01.2025 | 20,67 | 20,67 | 19,47 | 19,95 | -3,06% | 49.418,00 |
| 06.01.2025 | 21,20 | 21,28 | 20,57 | 20,58 | -3,06% | 41.857,00 |
| 03.01.2025 | 21,20 | 21,41 | 20,76 | 21,23 | -0,05% | 55.194,00 |
| 02.01.2025 | 21,99 | 22,05 | 21,24 | 21,24 | -3,28% | 18.747,00 |
| 31.12.2024 | 22,27 | 22,27 | 21,83 | 21,96 | -0,99% | 29.462,00 |
| 30.12.2024 | 21,97 | 22,39 | 21,96 | 22,18 | 0,91% | 15.129,00 |
| 27.12.2024 | 22,11 | 22,11 | 21,66 | 21,98 | -1,26% | 16.382,00 |
| 26.12.2024 | 21,96 | 22,27 | 21,96 | 22,26 | 0,09% | 9.238,00 |
| 24.12.2024 | 21,80 | 22,62 | 21,80 | 22,24 | 1,97% | 15.863,00 |
| 23.12.2024 | 22,17 | 22,36 | 21,77 | 21,81 | -2,46% | 19.200,00 |
| 20.12.2024 | 21,63 | 22,50 | 21,42 | 22,36 | 2,47% | 99.827,00 |
| 19.12.2024 | 22,32 | 22,51 | 21,77 | 21,82 | -0,80% | 30.568,00 |
| 18.12.2024 | 23,00 | 23,22 | 21,88 | 22,00 | -4,41% | 58.527,00 |
| 17.12.2024 | 23,24 | 23,25 | 22,84 | 23,01 | -1,03% | 19.222,00 |
| 16.12.2024 | 23,00 | 23,27 | 22,73 | 23,25 | 0,87% | 24.326,00 |
| 13.12.2024 | 23,17 | 23,17 | 22,61 | 23,05 | -0,99% | 22.970,00 |
| 12.12.2024 | 23,05 | 23,29 | 22,79 | 23,28 | 0,43% | 30.834,00 |
| 11.12.2024 | 23,56 | 23,57 | 23,16 | 23,18 | -0,94% | 59.172,00 |
| 10.12.2024 | 23,40 | 23,60 | 23,30 | 23,40 | 0,00% | 22.316,00 |
| 09.12.2024 | 23,66 | 23,66 | 23,36 | 23,40 | -0,97% | 22.017,00 |
| 06.12.2024 | 23,84 | 23,84 | 23,50 | 23,63 | -0,76% | 22.123,00 |
| 05.12.2024 | 23,64 | 24,00 | 23,58 | 23,81 | 0,72% | 25.597,00 |
| 04.12.2024 | 23,74 | 23,79 | 23,57 | 23,64 | 0,25% | 22.148,00 |
| 03.12.2024 | 23,75 | 23,75 | 23,42 | 23,58 | -1,01% | 24.099,00 |
| 02.12.2024 | 23,59 | 24,05 | 23,59 | 23,82 | 0,00% | 35.106,00 |
| 29.11.2024 | 24,25 | 24,25 | 23,76 | 23,82 | -1,45% | 15.866,00 |
| 27.11.2024 | 24,49 | 24,53 | 24,11 | 24,17 | -1,15% | 17.842,00 |
| 26.11.2024 | 24,40 | 24,68 | 23,65 | 24,45 | 0,37% | 37.633,00 |
| 25.11.2024 | 24,00 | 24,81 | 24,00 | 24,36 | 2,27% | 61.568,00 |
| 22.11.2024 | 23,39 | 23,88 | 23,23 | 23,82 | 1,93% | 29.316,00 |
| 21.11.2024 | 23,20 | 23,69 | 23,20 | 23,37 | 0,34% | 18.877,00 |
| 20.11.2024 | 23,33 | 23,33 | 22,87 | 23,29 | 0,56% | 34.473,00 |
| 19.11.2024 | 23,07 | 23,27 | 23,04 | 23,16 | -0,73% | 29.814,00 |
| 18.11.2024 | 23,63 | 23,67 | 23,33 | 23,33 | -1,10% | 13.773,00 |
| 15.11.2024 | 23,34 | 23,59 | 23,00 | 23,59 | 1,64% | 25.132,00 |
| 14.11.2024 | 23,59 | 23,59 | 22,78 | 23,21 | -1,92% | 25.921,00 |
| 13.11.2024 | 23,72 | 24,26 | 23,58 | 23,67 | -0,06% | 30.924,00 |
| 12.11.2024 | 23,95 | 24,04 | 23,54 | 23,68 | -0,55% | 36.836,00 |
| 11.11.2024 | 23,50 | 23,96 | 23,50 | 23,81 | 2,81% | 15.355,00 |
| 08.11.2024 | 23,07 | 23,31 | 22,92 | 23,16 | 1,45% | 21.786,00 |
| 07.11.2024 | 23,33 | 23,70 | 22,83 | 22,83 | -4,16% | 28.531,00 |
| 06.11.2024 | 22,20 | 24,00 | 22,20 | 23,82 | 13,11% | 134.214,00 |
| 05.11.2024 | 20,99 | 21,12 | 20,69 | 21,06 | 1,06% | 27.363,00 |
| 04.11.2024 | 20,83 | 20,88 | 20,63 | 20,84 | 0,14% | 26.161,00 |
| 01.11.2024 | 20,90 | 20,99 | 20,66 | 20,81 | -0,34% | 29.603,00 |
| 31.10.2024 | 21,37 | 21,46 | 20,75 | 20,88 | -1,69% | 53.098,00 |
| 30.10.2024 | 21,09 | 21,58 | 21,09 | 21,24 | 1,05% | 27.708,00 |
| 29.10.2024 | 21,17 | 21,29 | 20,84 | 21,02 | -0,99% | 52.055,00 |
| 28.10.2024 | 20,84 | 21,35 | 20,75 | 21,23 | 3,56% | 27.293,00 |
| 25.10.2024 | 20,62 | 20,68 | 20,48 | 20,50 | -0,68% | 21.800,00 |
| 24.10.2024 | 21,01 | 21,01 | 20,50 | 20,64 | -0,82% | 14.276,00 |
| 23.10.2024 | 20,30 | 20,85 | 20,22 | 20,81 | 3,17% | 40.742,00 |
| 22.10.2024 | 20,00 | 20,35 | 19,98 | 20,17 | 1,41% | 15.314,00 |
| 21.10.2024 | 21,00 | 21,03 | 19,83 | 19,89 | -2,60% | 47.993,00 |
| 18.10.2024 | 20,75 | 20,94 | 20,19 | 20,42 | -1,21% | 22.782,00 |
| 17.10.2024 | 20,79 | 20,79 | 20,22 | 20,67 | 0,83% | 38.757,00 |
| 16.10.2024 | 20,70 | 20,95 | 20,44 | 20,50 | 0,34% | 32.212,00 |
| 15.10.2024 | 19,89 | 20,63 | 19,74 | 20,43 | 2,92% | 43.776,00 |
| 14.10.2024 | 19,75 | 19,99 | 19,75 | 19,85 | 0,71% | 20.852,00 |
| 11.10.2024 | 19,00 | 19,71 | 19,00 | 19,71 | 3,41% | 23.990,00 |
| 10.10.2024 | 19,00 | 19,11 | 18,86 | 19,06 | 0,21% | 20.862,00 |
| 09.10.2024 | 18,77 | 19,26 | 18,77 | 19,02 | 0,42% | 27.849,00 |
| 08.10.2024 | 19,19 | 19,38 | 18,91 | 18,94 | -0,21% | 20.212,00 |
| 07.10.2024 | 18,88 | 19,07 | 18,77 | 18,98 | 0,37% | 9.482,00 |
| 04.10.2024 | 18,62 | 19,00 | 18,62 | 18,91 | 2,60% | 27.265,00 |