19,320$
3,59%
Echtzeit-Aktienkurs Investar Holding Corp
Bid:
Ask:
Aktienkurse zur Investar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 16,27 | 17,23 | 16,04 | 16,38 | -1,33% | 38.023,00 |
| 04.04.2025 | 16,30 | 16,65 | 15,88 | 16,60 | -1,25% | 84.640,00 |
| 03.04.2025 | 17,02 | 17,30 | 16,37 | 16,81 | -3,45% | 47.899,00 |
| 02.04.2025 | 17,36 | 17,66 | 17,15 | 17,41 | 0,00% | 49.748,00 |
| 01.04.2025 | 17,65 | 17,66 | 17,21 | 17,41 | -1,14% | 46.493,00 |
| 31.03.2025 | 17,66 | 17,86 | 17,37 | 17,61 | -1,34% | 30.143,00 |
| 28.03.2025 | 18,13 | 18,33 | 17,62 | 17,85 | -1,49% | 20.876,00 |
| 27.03.2025 | 17,84 | 18,22 | 17,84 | 18,12 | 1,74% | 21.613,00 |
| 26.03.2025 | 17,87 | 17,96 | 17,73 | 17,81 | 0,17% | 17.447,00 |
| 25.03.2025 | 17,91 | 18,05 | 17,78 | 17,78 | -0,95% | 23.294,00 |
| 24.03.2025 | 17,98 | 18,68 | 17,90 | 17,95 | 1,24% | 81.377,00 |
| 21.03.2025 | 17,27 | 18,46 | 17,10 | 17,73 | 2,07% | 58.118,00 |
| 20.03.2025 | 17,60 | 17,60 | 17,23 | 17,37 | -0,40% | 12.737,00 |
| 19.03.2025 | 17,16 | 17,57 | 17,07 | 17,44 | 1,87% | 34.153,00 |
| 18.03.2025 | 17,21 | 17,23 | 17,00 | 17,12 | 0,06% | 53.677,00 |
| 17.03.2025 | 16,91 | 17,23 | 16,90 | 17,11 | -0,23% | 18.360,00 |
| 14.03.2025 | 16,97 | 17,15 | 16,96 | 17,15 | 1,60% | 18.591,00 |
| 13.03.2025 | 16,99 | 17,02 | 16,75 | 16,88 | -0,18% | 19.837,00 |
| 12.03.2025 | 17,00 | 17,08 | 16,70 | 16,91 | 0,11% | 25.930,00 |
| 11.03.2025 | 17,02 | 17,09 | 16,85 | 16,89 | -0,87% | 32.989,00 |
| 10.03.2025 | 17,33 | 17,61 | 17,04 | 17,04 | -2,80% | 32.400,00 |
| 07.03.2025 | 18,06 | 18,06 | 17,53 | 17,53 | -2,50% | 30.046,00 |
| 06.03.2025 | 17,57 | 18,04 | 17,57 | 17,98 | 0,90% | 30.423,00 |
| 05.03.2025 | 17,75 | 17,89 | 17,44 | 17,82 | 0,06% | 35.627,00 |
| 04.03.2025 | 18,28 | 18,32 | 17,81 | 17,81 | -3,73% | 38.983,00 |
| 03.03.2025 | 18,65 | 18,79 | 18,39 | 18,50 | -1,22% | 21.431,00 |
| 28.02.2025 | 18,64 | 18,80 | 18,52 | 18,73 | 1,41% | 33.392,00 |
| 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 |