12,850€
4,47%
Echtzeit-Aktienkurs Intest Corp.
Bid:
Ask:
Aktienkurse zur Intest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 12,80 | 12,90 | 12,80 | 12,80 | 4,07% | - |
| 08.10.2026 | 12,60 | 12,60 | 12,30 | 12,30 | -0,81% | - |
| 07.10.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -5,34% | - |
| 06.10.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 12,93% | - |
| 05.10.2026 | 10,60 | 11,60 | 10,60 | 11,60 | 11,54% | - |
| 02.10.2026 | 10,30 | 10,40 | 10,30 | 10,40 | 2,97% | - |
| 01.10.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | - |
| 30.09.2026 | 9,75 | 9,80 | 9,75 | 9,80 | -1,51% | - |
| 29.09.2026 | 10,00 | 10,00 | 9,95 | 9,95 | 1,02% | - |
| 28.09.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 25.09.2026 | 9,95 | 9,95 | 9,85 | 9,85 | 1,03% | - |
| 24.09.2026 | 9,80 | 9,80 | 9,75 | 9,75 | 0,52% | - |
| 23.09.2026 | 9,65 | 9,70 | 9,65 | 9,70 | 3,19% | - |
| 22.09.2026 | 9,30 | 9,40 | 9,30 | 9,40 | -0,53% | - |
| 21.09.2026 | 9,20 | 9,45 | 9,20 | 9,45 | 5,59% | - |
| 18.09.2026 | 9,05 | 9,05 | 8,95 | 8,95 | -1,10% | - |
| 17.09.2026 | 9,20 | 9,25 | 9,05 | 9,05 | 1,12% | - |
| 16.09.2026 | 9,00 | 9,00 | 8,95 | 8,95 | 0,00% | - |
| 15.09.2026 | 9,00 | 9,00 | 8,95 | 8,95 | -4,28% | - |
| 14.09.2026 | 9,60 | 9,60 | 9,35 | 9,35 | -2,09% | 70,00 |
| 11.09.2026 | 9,45 | 9,55 | 9,45 | 9,55 | -1,04% | - |
| 10.09.2026 | 9,75 | 9,75 | 9,65 | 9,65 | 2,66% | - |
| 09.09.2026 | 9,60 | 9,60 | 9,40 | 9,40 | 1,62% | - |
| 08.09.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -0,54% | - |
| 07.09.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 3,33% | - |
| 04.09.2026 | 9,05 | 9,05 | 9,00 | 9,00 | -0,55% | - |
| 03.09.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 3,43% | - |
| 02.09.2026 | 8,80 | 8,80 | 8,75 | 8,75 | -2,23% | - |
| 01.09.2026 | 9,05 | 9,05 | 8,95 | 8,95 | -3,76% | - |
| 31.08.2026 | 9,25 | 9,30 | 9,25 | 9,30 | -3,63% | - |
| 28.08.2026 | 9,70 | 9,70 | 9,65 | 9,65 | 2,12% | - |
| 27.08.2026 | 9,50 | 9,50 | 9,45 | 9,45 | -0,53% | - |
| 26.08.2026 | 9,45 | 9,50 | 9,45 | 9,50 | -2,06% | - |
| 25.08.2026 | 9,45 | 9,70 | 9,45 | 9,70 | 0,00% | - |
| 24.08.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -4,90% | - |
| 21.08.2026 | 10,10 | 10,20 | 10,10 | 10,20 | -2,86% | - |
| 20.08.2026 | 10,60 | 10,60 | 10,50 | 10,50 | -7,89% | - |
| 19.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 18.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 17.08.2026 | 11,70 | 11,80 | 11,60 | 11,80 | 2,61% | - |
| 14.08.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 13.08.2026 | 11,70 | 11,70 | 11,40 | 11,40 | 2,70% | - |
| 12.08.2026 | 11,20 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 11.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 10.08.2026 | 11,80 | 11,80 | 11,40 | 11,40 | -5,79% | - |
| 07.08.2026 | 12,20 | 12,30 | 12,00 | 12,10 | -0,82% | - |
| 06.08.2026 | 12,20 | 12,40 | 11,90 | 12,20 | -0,81% | 600,00 |
| 05.08.2026 | 12,30 | 12,50 | 12,00 | 12,30 | 0,00% | - |
| 04.08.2026 | 11,60 | 12,40 | 11,60 | 12,30 | 6,96% | - |
| 03.08.2026 | 10,60 | 11,90 | 10,60 | 11,50 | 7,48% | 300,00 |
| 31.07.2026 | 10,70 | 10,90 | 10,20 | 10,70 | 0,00% | 1.000,00 |
| 30.07.2026 | 9,80 | 10,70 | 9,80 | 10,70 | 8,63% | - |
| 29.07.2026 | 11,00 | 11,00 | 9,85 | 9,85 | -11,26% | - |
| 28.07.2026 | 11,80 | 11,90 | 10,70 | 11,10 | -6,72% | - |
| 27.07.2026 | 12,00 | 12,40 | 11,50 | 11,90 | -1,65% | - |
| 24.07.2026 | 12,70 | 12,80 | 12,10 | 12,10 | -5,47% | - |
| 23.07.2026 | 12,60 | 12,90 | 12,40 | 12,80 | 6,67% | - |
| 22.07.2026 | 12,50 | 12,60 | 12,00 | 12,00 | 4,35% | - |
| 21.07.2026 | 11,70 | 11,80 | 11,50 | 11,50 | -1,71% | - |
| 20.07.2026 | 11,60 | 12,30 | 11,50 | 11,70 | -0,85% | - |
| 17.07.2026 | 11,80 | 12,00 | 11,30 | 11,80 | -0,84% | - |
| 16.07.2026 | 12,60 | 12,70 | 11,90 | 11,90 | -6,30% | - |
| 15.07.2026 | 12,80 | 13,60 | 12,40 | 12,70 | -1,55% | - |
| 14.07.2026 | 12,40 | 12,90 | 12,40 | 12,90 | 2,38% | - |
| 13.07.2026 | 13,00 | 13,20 | 12,50 | 12,60 | -5,26% | - |
| 10.07.2026 | 13,00 | 13,40 | 12,70 | 13,30 | 2,31% | - |
| 09.07.2026 | 12,50 | 13,40 | 12,50 | 13,00 | 2,36% | - |
| 08.07.2026 | 12,60 | 12,80 | 12,30 | 12,70 | -0,78% | - |
| 07.07.2026 | 13,10 | 13,30 | 12,40 | 12,80 | -3,76% | - |
| 06.07.2026 | 13,60 | 14,00 | 13,20 | 13,30 | -1,48% | - |
| 03.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 02.07.2026 | 15,30 | 15,40 | 13,40 | 13,50 | -11,76% | - |
| 01.07.2026 | 15,60 | 15,80 | 15,00 | 15,30 | -3,16% | - |
| 30.06.2026 | 14,70 | 15,90 | 14,60 | 15,80 | 7,48% | - |
| 29.06.2026 | 14,40 | 14,70 | 13,80 | 14,70 | 2,80% | - |
| 26.06.2026 | 15,40 | 15,50 | 14,30 | 14,30 | -8,33% | - |
| 25.06.2026 | 14,50 | 15,90 | 14,50 | 15,60 | 5,41% | - |
| 24.06.2026 | 15,20 | 15,30 | 14,60 | 14,80 | -3,90% | - |
| 23.06.2026 | 15,90 | 15,90 | 15,00 | 15,40 | -4,94% | - |
| 22.06.2026 | 16,20 | 16,40 | 15,70 | 16,20 | 0,62% | - |
| 19.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 18.06.2026 | 15,30 | 16,30 | 15,10 | 16,30 | 5,84% | - |
| 17.06.2026 | 15,00 | 15,80 | 15,00 | 15,40 | 1,32% | - |
| 16.06.2026 | 15,70 | 16,00 | 15,20 | 15,20 | -4,40% | - |
| 15.06.2026 | 14,90 | 16,00 | 14,90 | 15,90 | 6,71% | - |
| 12.06.2026 | 14,30 | 15,00 | 13,80 | 14,90 | 2,76% | - |
| 11.06.2026 | 13,20 | 14,50 | 13,20 | 14,50 | 8,21% | - |
| 10.06.2026 | 13,30 | 13,80 | 13,10 | 13,40 | 0,00% | - |
| 09.06.2026 | 13,30 | 14,10 | 12,90 | 13,40 | 0,00% | - |
| 08.06.2026 | 12,50 | 13,40 | 12,50 | 13,40 | 5,51% | - |
| 05.06.2026 | 14,60 | 14,60 | 12,70 | 12,70 | -14,19% | - |
| 04.06.2026 | 14,10 | 15,00 | 13,50 | 14,80 | 3,50% | - |
| 03.06.2026 | 14,50 | 14,70 | 14,10 | 14,30 | 5,93% | - |
| 02.06.2026 | 13,80 | 14,10 | 13,50 | 13,50 | -3,57% | - |
| 01.06.2026 | 14,20 | 14,60 | 14,00 | 14,00 | -2,78% | - |
| 29.05.2026 | 14,50 | 14,70 | 14,20 | 14,40 | -1,37% | - |
| 28.05.2026 | 15,10 | 15,30 | 14,40 | 14,60 | -4,58% | - |
| 27.05.2026 | 15,50 | 15,90 | 15,20 | 15,30 | -7,83% | - |
| 26.05.2026 | 16,00 | 16,60 | 16,00 | 16,60 | 3,75% | - |
| 25.05.2026 | 16,00 | 16,00 | 15,90 | 16,00 | 0,00% | - |