23,540$
-0,17%
Echtzeit-Aktienkurs Investar Holding Corp
Bid:
Ask:
Aktienkurse zur Investar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 23,71 | 23,91 | 23,54 | 23,54 | -0,17% | 8.721,00 |
| 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 |
| 03.10.2024 | 18,63 | 18,80 | 18,17 | 18,43 | -1,50% | 43.765,00 |
| 02.10.2024 | 18,89 | 19,03 | 18,71 | 18,71 | -0,48% | 19.438,00 |
| 01.10.2024 | 19,41 | 19,41 | 18,63 | 18,80 | -3,09% | 48.102,00 |
| 30.09.2024 | 19,25 | 19,58 | 19,15 | 19,40 | -0,15% | 49.643,00 |
| 27.09.2024 | 18,82 | 19,45 | 18,82 | 19,43 | 2,26% | 45.997,00 |
| 26.09.2024 | 19,07 | 19,24 | 18,84 | 19,00 | 0,26% | 25.993,00 |
| 25.09.2024 | 19,12 | 19,25 | 18,71 | 18,95 | -0,84% | 45.859,00 |
| 24.09.2024 | 19,30 | 19,31 | 19,06 | 19,11 | -1,04% | 18.486,00 |
| 23.09.2024 | 19,58 | 19,65 | 19,00 | 19,31 | -1,48% | 39.528,00 |
| 20.09.2024 | 18,92 | 19,96 | 18,76 | 19,60 | 2,62% | 165.992,00 |
| 19.09.2024 | 19,01 | 19,15 | 18,82 | 19,10 | 2,30% | 17.521,00 |
| 18.09.2024 | 18,58 | 19,02 | 18,30 | 18,67 | 0,27% | 28.983,00 |
| 17.09.2024 | 18,70 | 19,00 | 18,61 | 18,62 | 0,27% | 24.982,00 |
| 16.09.2024 | 18,43 | 18,59 | 18,19 | 18,57 | 1,25% | 13.298,00 |
| 13.09.2024 | 17,88 | 18,34 | 17,88 | 18,34 | 4,03% | 20.282,00 |
| 12.09.2024 | 17,78 | 17,79 | 17,57 | 17,63 | -0,11% | 10.724,00 |
| 11.09.2024 | 17,94 | 17,94 | 17,39 | 17,65 | -2,38% | 33.310,00 |
| 10.09.2024 | 17,86 | 18,09 | 17,66 | 18,08 | 1,72% | 30.948,00 |
| 09.09.2024 | 17,86 | 17,98 | 17,72 | 17,78 | -0,31% | 18.595,00 |
| 06.09.2024 | 18,17 | 18,17 | 17,80 | 17,83 | -1,93% | 27.977,00 |
| 05.09.2024 | 18,45 | 18,45 | 17,85 | 18,18 | -1,41% | 21.581,00 |
| 04.09.2024 | 18,45 | 18,67 | 18,39 | 18,44 | -1,34% | 20.117,00 |
| 03.09.2024 | 18,51 | 18,69 | 18,37 | 18,69 | 0,38% | 44.063,00 |
| 30.08.2024 | 18,66 | 18,66 | 18,43 | 18,62 | 0,22% | 16.453,00 |
| 29.08.2024 | 18,59 | 18,66 | 18,39 | 18,58 | 0,22% | 53.598,00 |
| 28.08.2024 | 18,85 | 18,90 | 18,34 | 18,54 | 0,54% | 26.995,00 |
| 27.08.2024 | 18,71 | 18,71 | 18,19 | 18,44 | -2,18% | 43.102,00 |
| 26.08.2024 | 18,40 | 18,85 | 18,26 | 18,85 | 2,89% | 84.772,00 |
| 23.08.2024 | 17,40 | 18,36 | 17,40 | 18,32 | 5,41% | 85.927,00 |
| 22.08.2024 | 17,20 | 17,43 | 17,16 | 17,38 | 0,52% | 54.138,00 |
| 21.08.2024 | 17,19 | 17,29 | 17,10 | 17,29 | 0,58% | 32.307,00 |
| 20.08.2024 | 17,15 | 17,19 | 16,94 | 17,19 | 0,23% | 40.685,00 |
| 19.08.2024 | 16,93 | 17,18 | 16,92 | 17,15 | 1,12% | 49.416,00 |
| 16.08.2024 | 16,67 | 17,26 | 16,67 | 16,96 | 1,62% | 58.727,00 |
| 15.08.2024 | 16,55 | 16,87 | 16,50 | 16,69 | 2,52% | 79.834,00 |
| 14.08.2024 | 16,27 | 16,45 | 16,22 | 16,28 | -0,12% | 51.063,00 |
| 13.08.2024 | 16,35 | 16,50 | 16,20 | 16,30 | 0,56% | 57.754,00 |
| 12.08.2024 | 16,25 | 16,39 | 15,99 | 16,21 | -0,06% | 46.374,00 |
| 09.08.2024 | 16,34 | 16,45 | 16,17 | 16,22 | -0,43% | 37.020,00 |
| 08.08.2024 | 16,26 | 16,58 | 16,12 | 16,29 | 0,87% | 52.311,00 |
| 07.08.2024 | 16,49 | 16,58 | 16,06 | 16,15 | -1,40% | 39.636,00 |
| 06.08.2024 | 16,17 | 16,43 | 15,98 | 16,38 | 1,42% | 69.685,00 |
| 05.08.2024 | 16,50 | 16,56 | 15,92 | 16,15 | -4,55% | 52.669,00 |
| 02.08.2024 | 17,01 | 17,40 | 16,74 | 16,92 | -3,42% | 42.778,00 |
| 01.08.2024 | 18,40 | 18,40 | 17,47 | 17,52 | -5,30% | 70.174,00 |
| 31.07.2024 | 18,88 | 18,92 | 18,40 | 18,50 | -1,54% | 98.349,00 |
| 30.07.2024 | 18,68 | 18,98 | 18,59 | 18,79 | 1,13% | 49.212,00 |
| 29.07.2024 | 18,73 | 18,83 | 18,48 | 18,58 | -1,06% | 52.677,00 |
| 26.07.2024 | 18,69 | 18,99 | 18,62 | 18,78 | 0,37% | 54.965,00 |
| 25.07.2024 | 18,23 | 18,85 | 18,23 | 18,71 | 2,41% | 73.419,00 |
| 24.07.2024 | 18,01 | 18,50 | 17,92 | 18,27 | 1,27% | 146.190,00 |
| 23.07.2024 | 17,80 | 18,09 | 17,65 | 18,04 | 2,44% | 198.394,00 |
| 22.07.2024 | 17,71 | 17,90 | 17,25 | 17,61 | 0,74% | 111.502,00 |
| 19.07.2024 | 17,61 | 17,98 | 17,33 | 17,48 | -0,11% | 60.435,00 |
| 18.07.2024 | 17,87 | 18,30 | 17,49 | 17,50 | -1,96% | 91.026,00 |
| 17.07.2024 | 17,68 | 18,17 | 17,66 | 17,85 | 0,79% | 73.224,00 |
| 16.07.2024 | 17,20 | 17,87 | 17,20 | 17,71 | 4,45% | 115.855,00 |