12,050€
-5,12%
Echtzeit-Aktienkurs inTEST Corp
Bid:
Ask:
Aktienkurse zur inTEST Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 14,90 | 16,10 | 14,70 | 16,00 | 7,38% | - |
| 21.05.2026 | 15,00 | 15,20 | 14,60 | 14,90 | -1,97% | - |
| 20.05.2026 | 15,10 | 15,20 | 14,90 | 15,20 | 2,01% | - |
| 19.05.2026 | 15,00 | 15,10 | 14,20 | 14,90 | -9,70% | - |
| 18.05.2026 | 15,90 | 17,00 | 15,30 | 16,50 | 3,77% | 300,00 |
| 15.05.2026 | 16,90 | 16,90 | 15,60 | 15,90 | -1,24% | - |
| 14.05.2026 | 16,50 | 16,90 | 15,90 | 16,10 | 12,59% | - |
| 13.05.2026 | 14,00 | 14,50 | 13,70 | 14,30 | 3,62% | - |
| 12.05.2026 | 14,70 | 14,80 | 13,30 | 13,80 | -6,76% | 4.000,00 |
| 11.05.2026 | 14,40 | 15,30 | 14,40 | 14,80 | 1,37% | - |
| 08.05.2026 | 13,90 | 14,60 | 13,90 | 14,60 | 5,04% | - |
| 07.05.2026 | 14,60 | 14,60 | 13,70 | 13,90 | -5,44% | - |
| 06.05.2026 | 13,80 | 14,70 | 13,80 | 14,70 | -9,82% | 4.000,00 |
| 05.05.2026 | 15,70 | 16,90 | 15,70 | 16,30 | 4,49% | - |
| 04.05.2026 | 16,00 | 17,00 | 15,50 | 15,60 | 4,70% | 1.500,00 |
| 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% | - |