14,750€
3,15%
Echtzeit-Aktienkurs Intest Corp.
Bid:
Ask:
Aktienkurse zur Intest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 14,35 | 14,35 | 14,25 | 14,25 | -0,35% | - |
| 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% | - |
| 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% | - |