26,810$
-0,74%
Echtzeit-Aktienkurs Investar Holding Corp
Bid:
Ask:
Aktienkurse zur Investar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 27,06 | 27,10 | 26,50 | 26,82 | -0,74% | 107.324,00 |
| 26.03.2026 | 26,85 | 27,22 | 26,85 | 27,02 | -0,22% | 84.393,00 |
| 25.03.2026 | 27,37 | 27,63 | 26,84 | 27,08 | -0,03% | 103.367,00 |
| 24.03.2026 | 27,12 | 27,41 | 26,89 | 27,09 | 0,04% | 111.838,00 |
| 23.03.2026 | 27,44 | 27,87 | 26,98 | 27,08 | 2,10% | 254.099,00 |
| 20.03.2026 | 26,94 | 27,41 | 26,27 | 26,52 | -1,32% | 862.863,00 |
| 19.03.2026 | 26,56 | 27,33 | 26,49 | 26,87 | 0,80% | 175.462,00 |
| 18.03.2026 | 27,04 | 27,22 | 26,31 | 26,66 | -1,44% | 184.246,00 |
| 17.03.2026 | 27,10 | 27,65 | 26,90 | 27,05 | 0,82% | 230.318,00 |
| 16.03.2026 | 26,75 | 27,34 | 26,75 | 26,83 | 0,86% | 132.845,00 |
| 13.03.2026 | 27,00 | 27,49 | 26,25 | 26,60 | -0,89% | 104.443,00 |
| 12.03.2026 | 26,65 | 27,03 | 26,20 | 26,84 | -0,81% | 107.767,00 |
| 11.03.2026 | 27,50 | 27,63 | 26,94 | 27,06 | -1,99% | 74.785,00 |
| 10.03.2026 | 27,21 | 28,06 | 27,19 | 27,61 | 0,91% | 111.856,00 |
| 09.03.2026 | 27,19 | 27,63 | 26,60 | 27,36 | -0,80% | 144.157,00 |
| 06.03.2026 | 27,29 | 27,79 | 26,99 | 27,58 | -1,04% | 121.571,00 |
| 05.03.2026 | 28,00 | 28,18 | 27,52 | 27,87 | -1,24% | 100.553,00 |
| 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 |
| 02.01.2026 | 26,84 | 26,85 | 26,16 | 26,21 | -1,91% | 67.511,00 |
| 31.12.2025 | 26,87 | 26,90 | 26,61 | 26,72 | -0,67% | 58.211,00 |
| 30.12.2025 | 27,10 | 27,10 | 26,85 | 26,90 | -0,37% | 47.584,00 |
| 29.12.2025 | 27,18 | 27,44 | 26,89 | 27,00 | -0,99% | 48.714,00 |
| 26.12.2025 | 27,64 | 27,64 | 27,16 | 27,27 | -0,11% | 33.715,00 |
| 24.12.2025 | 27,29 | 27,55 | 27,25 | 27,30 | 0,18% | 18.991,00 |
| 23.12.2025 | 27,36 | 27,65 | 27,25 | 27,25 | -0,40% | 31.772,00 |
| 22.12.2025 | 27,41 | 27,69 | 27,04 | 27,36 | -0,18% | 70.381,00 |
| 19.12.2025 | 27,67 | 27,85 | 27,29 | 27,41 | -0,98% | 51.792,00 |
| 18.12.2025 | 27,82 | 27,90 | 27,61 | 27,68 | 0,62% | 53.483,00 |
| 17.12.2025 | 27,54 | 27,95 | 27,29 | 27,51 | -0,36% | 63.775,00 |
| 16.12.2025 | 27,22 | 27,66 | 27,05 | 27,61 | 1,43% | 41.935,00 |
| 15.12.2025 | 27,16 | 27,35 | 27,10 | 27,22 | 0,15% | 35.135,00 |
| 12.12.2025 | 27,26 | 27,42 | 27,04 | 27,18 | 0,15% | 28.005,00 |
| 11.12.2025 | 26,84 | 27,22 | 26,70 | 27,14 | 1,12% | 80.159,00 |
| 10.12.2025 | 26,25 | 27,10 | 26,25 | 26,84 | 1,74% | 91.414,00 |
| 09.12.2025 | 26,14 | 26,70 | 26,04 | 26,38 | 0,80% | 34.917,00 |
| 08.12.2025 | 26,28 | 26,62 | 26,16 | 26,17 | 0,54% | 22.152,00 |
| 05.12.2025 | 26,00 | 26,22 | 25,64 | 26,03 | -0,38% | 30.484,00 |
| 04.12.2025 | 25,40 | 26,33 | 25,21 | 26,13 | 3,16% | 88.092,00 |
| 03.12.2025 | 24,86 | 25,34 | 24,80 | 25,33 | 1,97% | 41.357,00 |
| 02.12.2025 | 24,96 | 25,03 | 24,71 | 24,84 | 0,16% | 31.937,00 |
| 01.12.2025 | 24,70 | 24,92 | 24,70 | 24,80 | 0,00% | 20.363,00 |
| 28.11.2025 | 24,98 | 24,98 | 24,62 | 24,80 | -0,04% | 12.384,00 |
| 26.11.2025 | 24,83 | 24,90 | 24,75 | 24,81 | -0,08% | 21.059,00 |
| 25.11.2025 | 24,30 | 24,91 | 24,20 | 24,83 | 2,77% | 21.169,00 |
| 24.11.2025 | 23,73 | 24,44 | 23,73 | 24,16 | -0,66% | 19.698,00 |
| 21.11.2025 | 23,52 | 24,50 | 23,52 | 24,32 | 3,45% | 35.777,00 |
| 20.11.2025 | 23,66 | 24,00 | 23,51 | 23,51 | 0,21% | 27.612,00 |
| 19.11.2025 | 22,95 | 23,57 | 22,95 | 23,46 | 0,56% | 21.486,00 |
| 18.11.2025 | 23,22 | 23,56 | 23,22 | 23,33 | 0,04% | 15.668,00 |
| 17.11.2025 | 24,07 | 24,15 | 23,22 | 23,32 | -2,75% | 22.469,00 |
| 14.11.2025 | 23,70 | 23,99 | 23,50 | 23,98 | 0,42% | 23.074,00 |
| 13.11.2025 | 24,13 | 24,21 | 23,70 | 23,88 | 0,17% | 26.517,00 |
| 12.11.2025 | 23,90 | 24,25 | 23,62 | 23,84 | -0,42% | 17.204,00 |
| 11.11.2025 | 23,71 | 24,08 | 23,71 | 23,94 | 0,67% | 25.710,00 |
| 10.11.2025 | 23,75 | 23,93 | 23,64 | 23,78 | 0,04% | 29.422,00 |
| 07.11.2025 | 23,57 | 23,93 | 23,45 | 23,77 | 0,85% | 19.004,00 |
| 06.11.2025 | 23,80 | 24,04 | 23,43 | 23,57 | -1,30% | 20.858,00 |
| 05.11.2025 | 23,39 | 23,99 | 23,30 | 23,88 | 2,27% | 18.079,00 |
| 04.11.2025 | 23,50 | 23,71 | 23,34 | 23,35 | -0,85% | 36.074,00 |
| 03.11.2025 | 23,59 | 23,91 | 23,15 | 23,55 | -0,88% | 57.652,00 |