16,050€
13,83%
Echtzeit-Aktienkurs Intest Corp.
Bid:
Ask:
Aktienkurse zur Intest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 14,50 | 15,30 | 14,00 | 14,90 | 5,67% | 10,00 |
| 29.04.2026 | 14,20 | 14,50 | 13,90 | 14,10 | -0,70% | - |
| 28.04.2026 | 15,00 | 15,60 | 13,90 | 14,20 | -11,25% | - |
| 27.04.2026 | 15,70 | 16,90 | 15,70 | 16,00 | 1,91% | - |
| 24.04.2026 | 15,30 | 16,50 | 15,10 | 15,70 | 6,80% | - |
| 23.04.2026 | 14,00 | 15,40 | 14,00 | 14,70 | 3,52% | - |
| 22.04.2026 | 13,80 | 14,70 | 13,70 | 14,20 | 2,16% | - |
| 21.04.2026 | 14,00 | 14,30 | 13,70 | 13,90 | -2,11% | - |
| 20.04.2026 | 13,20 | 14,40 | 13,20 | 14,20 | 5,19% | - |
| 17.04.2026 | 14,00 | 14,50 | 13,50 | 13,50 | -4,26% | - |
| 16.04.2026 | 12,80 | 14,10 | 12,70 | 14,10 | 10,16% | - |
| 15.04.2026 | 12,90 | 12,90 | 12,50 | 12,80 | -0,78% | - |
| 14.04.2026 | 12,70 | 13,20 | 12,70 | 12,90 | 0,78% | - |
| 13.04.2026 | 13,20 | 13,40 | 12,80 | 12,80 | -3,76% | - |
| 10.04.2026 | 13,10 | 14,00 | 13,10 | 13,30 | 0,76% | - |
| 09.04.2026 | 12,40 | 13,50 | 12,40 | 13,20 | 4,76% | - |
| 08.04.2026 | 11,60 | 12,80 | 11,60 | 12,60 | 8,62% | - |
| 07.04.2026 | 12,40 | 12,60 | 11,60 | 11,60 | -4,13% | - |
| 02.04.2026 | 12,10 | 12,20 | 11,80 | 12,10 | 4,31% | - |
| 01.04.2026 | 11,60 | 11,70 | 11,50 | 11,60 | 0,00% | - |
| 31.03.2026 | 11,30 | 11,70 | 11,30 | 11,60 | 2,65% | - |
| 30.03.2026 | 12,00 | 12,20 | 11,10 | 11,30 | -5,83% | - |
| 27.03.2026 | 12,30 | 12,40 | 11,90 | 12,00 | -1,64% | - |
| 26.03.2026 | 13,00 | 13,00 | 12,20 | 12,20 | -6,15% | - |
| 25.03.2026 | 13,00 | 13,40 | 12,80 | 13,00 | 0,78% | - |
| 24.03.2026 | 12,30 | 13,00 | 12,30 | 12,90 | 4,88% | - |
| 23.03.2026 | 12,00 | 12,30 | 11,60 | 12,30 | 1,65% | - |
| 20.03.2026 | 12,20 | 12,30 | 12,00 | 12,10 | 0,00% | - |
| 19.03.2026 | 12,20 | 12,30 | 11,90 | 12,10 | -0,82% | - |
| 18.03.2026 | 12,50 | 12,50 | 12,00 | 12,20 | -1,61% | - |
| 17.03.2026 | 12,40 | 12,50 | 12,00 | 12,40 | 0,00% | - |
| 16.03.2026 | 12,20 | 12,60 | 11,80 | 12,40 | 2,48% | - |
| 13.03.2026 | 12,50 | 12,50 | 11,80 | 12,10 | -2,42% | - |
| 12.03.2026 | 12,50 | 12,60 | 12,00 | 12,40 | -0,80% | - |
| 11.03.2026 | 12,20 | 12,80 | 12,10 | 12,50 | 2,46% | 100,00 |
| 10.03.2026 | 11,60 | 12,50 | 11,50 | 12,20 | 5,17% | - |
| 09.03.2026 | 11,20 | 11,70 | 11,00 | 11,60 | 2,65% | - |
| 06.03.2026 | 11,20 | 11,70 | 11,10 | 11,30 | 0,00% | - |
| 05.03.2026 | 10,70 | 11,60 | 10,60 | 11,30 | 5,61% | - |
| 04.03.2026 | 10,40 | 10,70 | 10,10 | 10,70 | 3,88% | 851,00 |
| 03.03.2026 | 10,20 | 10,80 | 9,90 | 10,30 | -0,96% | 138,00 |
| 02.03.2026 | 9,65 | 10,40 | 9,60 | 10,40 | 7,49% | - |
| 27.02.2026 | 8,40 | 10,05 | 8,40 | 9,68 | 14,16% | - |
| 26.02.2026 | 8,65 | 8,80 | 8,48 | 8,48 | -0,59% | - |
| 25.02.2026 | 8,40 | 8,53 | 8,35 | 8,53 | 0,00% | - |
| 24.02.2026 | 8,45 | 8,73 | 8,43 | 8,53 | 3,02% | - |
| 23.02.2026 | 8,35 | 8,35 | 8,10 | 8,28 | -1,78% | - |
| 20.02.2026 | 8,55 | 8,60 | 8,40 | 8,43 | -1,75% | - |
| 19.02.2026 | 8,65 | 8,70 | 8,58 | 8,58 | -0,29% | - |
| 18.02.2026 | 8,65 | 8,80 | 8,48 | 8,60 | 2,99% | - |
| 17.02.2026 | 8,83 | 8,88 | 8,35 | 8,35 | -5,65% | - |
| 16.02.2026 | 8,85 | 8,90 | 8,85 | 8,85 | 1,14% | - |
| 13.02.2026 | 8,85 | 8,85 | 8,63 | 8,75 | 2,04% | - |
| 12.02.2026 | 8,90 | 9,05 | 8,55 | 8,58 | -2,83% | - |
| 11.02.2026 | 8,80 | 9,10 | 8,80 | 8,83 | -2,49% | - |
| 10.02.2026 | 8,85 | 9,10 | 8,85 | 9,05 | 7,74% | - |
| 09.02.2026 | 8,43 | 8,53 | 8,35 | 8,40 | 1,51% | - |
| 06.02.2026 | 7,93 | 8,35 | 7,93 | 8,28 | 6,43% | - |
| 05.02.2026 | 7,58 | 7,83 | 7,35 | 7,78 | 1,30% | - |
| 04.02.2026 | 8,20 | 8,23 | 7,65 | 7,68 | -3,76% | - |
| 03.02.2026 | 7,93 | 8,00 | 7,75 | 7,98 | 0,63% | - |
| 02.02.2026 | 7,68 | 7,93 | 7,68 | 7,93 | 0,00% | - |
| 30.01.2026 | 7,88 | 7,93 | 7,88 | 7,93 | 3,26% | - |
| 29.01.2026 | 7,83 | 7,88 | 7,65 | 7,68 | -1,60% | - |
| 28.01.2026 | 7,70 | 7,90 | 7,68 | 7,80 | 7,59% | - |
| 27.01.2026 | 7,23 | 7,43 | 7,13 | 7,25 | -1,02% | - |
| 26.01.2026 | 7,48 | 7,93 | 7,25 | 7,33 | -9,29% | - |
| 23.01.2026 | 8,08 | 8,10 | 8,08 | 8,08 | 2,87% | - |
| 22.01.2026 | 7,88 | 8,05 | 7,78 | 7,85 | -0,32% | - |
| 21.01.2026 | 7,53 | 7,90 | 7,43 | 7,88 | 6,78% | - |
| 20.01.2026 | 7,15 | 7,43 | 7,10 | 7,38 | 2,43% | - |
| 19.01.2026 | 7,38 | 7,38 | 7,18 | 7,20 | -3,68% | - |
| 16.01.2026 | 7,53 | 7,53 | 7,43 | 7,48 | 2,75% | - |
| 15.01.2026 | 6,88 | 7,43 | 6,85 | 7,28 | 6,99% | - |
| 14.01.2026 | 6,70 | 6,88 | 6,68 | 6,80 | -4,56% | - |
| 13.01.2026 | 6,93 | 7,25 | 6,90 | 7,13 | 2,89% | - |
| 12.01.2026 | 6,70 | 7,00 | 6,68 | 6,93 | 1,84% | - |
| 09.01.2026 | 6,85 | 6,85 | 6,80 | 6,80 | 0,00% | - |
| 08.01.2026 | 6,80 | 6,80 | 6,80 | 6,80 | 3,03% | - |
| 07.01.2026 | 6,75 | 6,75 | 6,60 | 6,60 | 3,12% | - |
| 06.01.2026 | 6,40 | 6,40 | 6,35 | 6,40 | 4,07% | - |
| 05.01.2026 | 6,25 | 6,25 | 6,15 | 6,15 | 2,50% | - |
| 02.01.2026 | 6,15 | 6,15 | 6,00 | 6,00 | -5,51% | - |
| 30.12.2025 | 6,35 | 6,35 | 6,35 | 6,35 | 4,96% | - |
| 29.12.2025 | 6,20 | 6,20 | 6,05 | 6,05 | 3,42% | - |
| 23.12.2025 | 5,95 | 5,95 | 5,85 | 5,85 | -0,85% | - |
| 22.12.2025 | 6,05 | 6,05 | 5,90 | 5,90 | 0,00% | - |
| 19.12.2025 | 6,00 | 6,00 | 5,90 | 5,90 | -1,67% | - |
| 18.12.2025 | 6,10 | 6,10 | 6,00 | 6,00 | 0,84% | - |
| 17.12.2025 | 5,95 | 5,95 | 5,95 | 5,95 | 0,00% | - |
| 16.12.2025 | 6,05 | 6,05 | 5,95 | 5,95 | -4,03% | - |
| 15.12.2025 | 6,30 | 6,30 | 6,20 | 6,20 | -4,62% | - |
| 12.12.2025 | 6,65 | 6,65 | 6,50 | 6,50 | 2,36% | - |
| 11.12.2025 | 6,50 | 6,50 | 6,35 | 6,35 | 0,79% | - |
| 10.12.2025 | 6,45 | 6,45 | 6,30 | 6,30 | 0,80% | - |
| 09.12.2025 | 6,40 | 6,40 | 6,25 | 6,25 | -5,30% | - |
| 08.12.2025 | 6,60 | 6,60 | 6,60 | 6,60 | 0,76% | - |
| 05.12.2025 | 6,70 | 6,70 | 6,55 | 6,55 | 1,55% | - |
| 04.12.2025 | 6,50 | 6,50 | 6,45 | 6,45 | 5,74% | - |
| 03.12.2025 | 6,15 | 6,15 | 6,10 | 6,10 | -8,96% | - |