16,370$
0,68%
Echtzeit-Aktienkurs Investar Holding Corp
Bid:
Ask:
Aktienkurse zur Investar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,35 | 16,45 | 16,20 | 16,29 | 0,18% | 17.115,00 |
| 25.04.2024 | 16,10 | 16,29 | 16,10 | 16,26 | 0,18% | 16.753,00 |
| 24.04.2024 | 16,15 | 16,32 | 16,15 | 16,23 | -0,25% | 24.936,00 |
| 23.04.2024 | 16,03 | 16,66 | 16,03 | 16,27 | 0,74% | 16.362,00 |
| 22.04.2024 | 15,92 | 16,49 | 15,92 | 16,15 | 2,74% | 26.505,00 |
| 19.04.2024 | 15,65 | 15,97 | 15,65 | 15,72 | 0,13% | 22.366,00 |
| 18.04.2024 | 15,67 | 15,88 | 15,51 | 15,70 | -0,57% | 31.161,00 |
| 17.04.2024 | 15,77 | 15,79 | 15,61 | 15,79 | 0,70% | 8.026,00 |
| 16.04.2024 | 15,76 | 15,76 | 15,50 | 15,68 | 0,06% | 14.373,00 |
| 15.04.2024 | 15,50 | 15,76 | 15,40 | 15,67 | -0,19% | 18.844,00 |
| 12.04.2024 | 15,70 | 15,74 | 15,50 | 15,70 | 0,26% | 13.075,00 |
| 11.04.2024 | 15,58 | 15,67 | 15,41 | 15,66 | 0,64% | 20.177,00 |
| 10.04.2024 | 15,90 | 15,93 | 15,56 | 15,56 | -2,69% | 13.748,00 |
| 09.04.2024 | 15,99 | 16,04 | 15,87 | 15,99 | -0,19% | 21.187,00 |
| 08.04.2024 | 16,05 | 16,16 | 15,90 | 16,02 | 0,56% | 7.660,00 |
| 05.04.2024 | 15,90 | 16,16 | 15,90 | 15,93 | -0,44% | 7.592,00 |
| 04.04.2024 | 16,19 | 16,50 | 15,93 | 16,00 | -0,31% | 7.845,00 |
| 03.04.2024 | 16,30 | 16,34 | 16,05 | 16,05 | -1,17% | 12.994,00 |
| 02.04.2024 | 16,38 | 16,42 | 16,16 | 16,24 | -0,61% | 18.531,00 |
| 01.04.2024 | 16,32 | 16,49 | 16,30 | 16,34 | -0,12% | 45.942,00 |
| 28.03.2024 | 16,39 | 16,65 | 16,27 | 16,36 | -0,24% | 19.567,00 |
| 27.03.2024 | 16,24 | 16,43 | 16,19 | 16,40 | 1,55% | 9.683,00 |
| 26.03.2024 | 16,23 | 16,25 | 16,15 | 16,15 | -0,62% | 8.537,00 |
| 25.03.2024 | 16,24 | 16,25 | 16,10 | 16,25 | 0,18% | 9.820,00 |
| 22.03.2024 | 16,33 | 16,36 | 16,10 | 16,22 | -0,12% | 11.109,00 |
| 21.03.2024 | 16,37 | 16,37 | 16,14 | 16,24 | 1,50% | 18.550,00 |
| 20.03.2024 | 15,45 | 16,01 | 15,43 | 16,00 | 3,56% | 37.236,00 |
| 19.03.2024 | 15,51 | 15,67 | 15,43 | 15,45 | -0,39% | 18.991,00 |
| 18.03.2024 | 15,89 | 15,89 | 15,51 | 15,51 | 0,00% | 6.539,00 |
| 15.03.2024 | 15,70 | 15,87 | 15,37 | 15,51 | -0,39% | 19.361,00 |
| 14.03.2024 | 15,92 | 16,06 | 15,57 | 15,57 | -2,69% | 30.788,00 |
| 13.03.2024 | 16,09 | 16,13 | 15,92 | 16,00 | 0,57% | 6.486,00 |
| 12.03.2024 | 15,96 | 15,98 | 15,68 | 15,91 | -0,56% | 29.119,00 |
| 11.03.2024 | 16,05 | 16,09 | 16,00 | 16,00 | -0,31% | 7.541,00 |
| 08.03.2024 | 16,34 | 16,34 | 15,92 | 16,05 | -0,12% | 16.058,00 |
| 07.03.2024 | 16,27 | 16,27 | 15,92 | 16,07 | -0,12% | 25.055,00 |
| 06.03.2024 | 16,45 | 16,49 | 15,97 | 16,09 | -2,43% | 20.460,00 |
| 05.03.2024 | 15,86 | 16,49 | 15,85 | 16,49 | 3,97% | 31.430,00 |
| 04.03.2024 | 15,84 | 16,09 | 15,75 | 15,86 | 0,70% | 14.855,00 |
| 01.03.2024 | 15,78 | 16,14 | 15,70 | 15,75 | -0,88% | 39.822,00 |
| 29.02.2024 | 15,96 | 16,12 | 15,61 | 15,89 | 0,32% | 40.755,00 |
| 28.02.2024 | 16,10 | 16,29 | 15,84 | 15,84 | -1,98% | 28.382,00 |
| 27.02.2024 | 16,30 | 16,30 | 16,16 | 16,16 | -0,55% | 12.624,00 |
| 26.02.2024 | 16,37 | 16,38 | 16,13 | 16,25 | -0,79% | 29.016,00 |
| 23.02.2024 | 16,40 | 16,49 | 16,38 | 16,38 | -0,73% | 31.495,00 |
| 22.02.2024 | 16,60 | 16,65 | 16,49 | 16,50 | -0,48% | 15.807,00 |
| 21.02.2024 | 16,70 | 16,75 | 16,50 | 16,58 | -1,31% | 49.303,00 |
| 20.02.2024 | 16,79 | 16,98 | 16,76 | 16,80 | -1,06% | 14.843,00 |
| 16.02.2024 | 16,98 | 16,99 | 16,80 | 16,98 | 0,00% | 34.158,00 |
| 15.02.2024 | 16,84 | 17,00 | 16,74 | 16,98 | 1,37% | 24.381,00 |
| 14.02.2024 | 16,83 | 16,83 | 16,63 | 16,75 | 0,48% | 10.678,00 |
| 13.02.2024 | 16,87 | 17,10 | 16,60 | 16,67 | -3,08% | 43.890,00 |
| 12.02.2024 | 17,15 | 17,45 | 17,11 | 17,20 | 0,12% | 48.267,00 |
| 09.02.2024 | 17,15 | 17,30 | 17,05 | 17,18 | 0,41% | 25.376,00 |
| 08.02.2024 | 17,30 | 17,69 | 17,05 | 17,11 | -0,23% | 19.080,00 |
| 07.02.2024 | 17,44 | 17,44 | 17,02 | 17,15 | -1,15% | 37.447,00 |
| 06.02.2024 | 17,62 | 17,79 | 17,18 | 17,35 | -1,42% | 30.707,00 |
| 05.02.2024 | 17,73 | 17,73 | 17,43 | 17,60 | -0,79% | 46.719,00 |
| 02.02.2024 | 17,69 | 17,81 | 17,43 | 17,74 | -0,56% | 29.401,00 |
| 01.02.2024 | 17,87 | 17,87 | 17,35 | 17,84 | -0,11% | 33.457,00 |
| 31.01.2024 | 17,94 | 17,94 | 17,76 | 17,86 | -0,39% | 29.859,00 |
| 30.01.2024 | 17,99 | 17,99 | 17,33 | 17,93 | 0,11% | 41.415,00 |
| 29.01.2024 | 17,93 | 17,99 | 17,78 | 17,91 | 1,59% | 17.342,00 |
| 26.01.2024 | 17,33 | 17,70 | 17,16 | 17,63 | 3,64% | 61.521,00 |
| 25.01.2024 | 17,00 | 17,01 | 16,92 | 17,01 | 0,89% | 8.251,00 |
| 24.01.2024 | 16,99 | 17,35 | 16,83 | 16,86 | 1,08% | 17.994,00 |
| 23.01.2024 | 16,99 | 17,01 | 16,68 | 16,68 | -0,71% | 19.396,00 |
| 22.01.2024 | 16,92 | 16,94 | 16,74 | 16,80 | 0,48% | 32.614,00 |
| 19.01.2024 | 16,70 | 16,87 | 16,56 | 16,72 | 0,24% | 11.998,00 |
| 18.01.2024 | 16,59 | 16,80 | 16,52 | 16,68 | 0,72% | 16.060,00 |
| 17.01.2024 | 16,41 | 16,81 | 16,41 | 16,56 | -0,24% | 9.618,00 |
| 16.01.2024 | 16,71 | 16,80 | 16,42 | 16,60 | -0,24% | 11.700,00 |
| 12.01.2024 | 16,42 | 16,84 | 16,25 | 16,64 | 1,37% | 22.324,00 |
| 11.01.2024 | 16,39 | 16,68 | 16,26 | 16,42 | -0,03% | 12.819,00 |
| 10.01.2024 | 16,30 | 16,49 | 16,12 | 16,42 | 0,00% | 11.961,00 |
| 09.01.2024 | 16,28 | 16,59 | 16,14 | 16,42 | 1,05% | 13.525,00 |
| 08.01.2024 | 16,20 | 16,29 | 15,90 | 16,25 | 1,82% | 20.221,00 |
| 05.01.2024 | 15,52 | 16,25 | 15,52 | 15,96 | 1,72% | 27.938,00 |
| 04.01.2024 | 14,82 | 15,83 | 14,82 | 15,69 | 5,73% | 97.830,00 |
| 03.01.2024 | 14,82 | 15,09 | 14,82 | 14,84 | -1,07% | 23.925,00 |
| 02.01.2024 | 14,91 | 15,16 | 14,91 | 15,00 | 0,60% | 21.824,00 |
| 29.12.2023 | 15,09 | 15,09 | 14,91 | 14,91 | -1,19% | 13.072,00 |
| 28.12.2023 | 15,12 | 15,12 | 15,00 | 15,09 | 0,80% | 33.364,00 |
| 27.12.2023 | 15,14 | 15,14 | 14,90 | 14,97 | -0,86% | 46.787,00 |
| 26.12.2023 | 14,90 | 15,19 | 14,87 | 15,10 | 1,41% | 11.900,00 |
| 22.12.2023 | 14,85 | 14,89 | 14,67 | 14,89 | 1,57% | 19.778,00 |
| 21.12.2023 | 14,78 | 14,78 | 14,50 | 14,66 | 0,89% | 9.670,00 |
| 20.12.2023 | 14,77 | 14,87 | 14,10 | 14,53 | -0,51% | 42.071,00 |
| 19.12.2023 | 14,44 | 14,78 | 14,26 | 14,61 | 2,24% | 84.206,00 |
| 18.12.2023 | 14,10 | 14,39 | 14,00 | 14,29 | 0,67% | 13.451,00 |
| 15.12.2023 | 14,12 | 14,32 | 13,66 | 14,19 | 1,14% | 29.190,00 |
| 14.12.2023 | 13,00 | 14,25 | 13,00 | 14,03 | 8,42% | 26.558,00 |
| 13.12.2023 | 12,17 | 12,95 | 12,15 | 12,94 | 6,33% | 63.700,00 |
| 12.12.2023 | 12,31 | 12,35 | 12,16 | 12,17 | -0,81% | 20.562,00 |
| 11.12.2023 | 12,14 | 12,29 | 12,13 | 12,27 | 1,40% | 12.967,00 |
| 08.12.2023 | 12,05 | 12,10 | 11,90 | 12,10 | 2,11% | 6.036,00 |
| 07.12.2023 | 11,70 | 11,85 | 11,70 | 11,85 | 1,72% | 4.642,00 |
| 06.12.2023 | 11,49 | 11,65 | 11,43 | 11,65 | 1,57% | 9.638,00 |
| 05.12.2023 | 11,49 | 11,67 | 11,36 | 11,47 | -0,26% | 6.446,00 |
| 04.12.2023 | 11,47 | 11,69 | 11,46 | 11,50 | -0,17% | 13.650,00 |