9,375€
3,02%
Echtzeit-Aktienkurs Intest Corp.
Bid:
Ask:
Aktienkurse zur Intest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 9,40 | 9,50 | 9,20 | 9,38 | 3,02% | - |
| 14.05.2024 | 9,00 | 9,10 | 9,00 | 9,10 | -4,21% | - |
| 13.05.2024 | 9,20 | 9,50 | 9,20 | 9,50 | 2,70% | 31,00 |
| 10.05.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -5,13% | - |
| 09.05.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -1,02% | - |
| 08.05.2024 | 9,95 | 9,95 | 9,85 | 9,85 | -6,19% | - |
| 07.05.2024 | 10,70 | 10,70 | 10,50 | 10,50 | 0,00% | - |
| 06.05.2024 | 10,40 | 10,50 | 10,40 | 10,50 | 2,94% | - |
| 03.05.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 02.05.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -8,18% | - |
| 30.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 29.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 4,85% | - |
| 26.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 25.04.2024 | 10,30 | 10,30 | 10,20 | 10,20 | -0,97% | - |
| 24.04.2024 | 10,20 | 10,30 | 10,20 | 10,30 | -1,90% | - |
| 23.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 22.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 19.04.2024 | 10,20 | 10,30 | 10,20 | 10,30 | -0,96% | - |
| 18.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 17.04.2024 | 10,30 | 10,40 | 10,30 | 10,40 | -2,80% | - |
| 16.04.2024 | 10,60 | 10,70 | 10,60 | 10,70 | -4,46% | - |
| 15.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 12.04.2024 | 11,20 | 11,20 | 11,10 | 11,10 | 0,91% | - |
| 11.04.2024 | 10,90 | 11,00 | 10,90 | 11,00 | -3,51% | - |
| 10.04.2024 | 11,50 | 11,50 | 11,40 | 11,40 | -5,00% | - |
| 09.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 08.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 05.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 04.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 03.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 02.04.2024 | 12,30 | 12,30 | 12,20 | 12,20 | 7,96% | - |
| 28.03.2024 | 10,90 | 11,30 | 10,90 | 11,30 | 10,78% | 560,00 |
| 27.03.2024 | 10,00 | 10,20 | 10,00 | 10,20 | 2,51% | - |
| 26.03.2024 | 10,20 | 10,20 | 9,95 | 9,95 | 0,00% | 1,00 |
| 25.03.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 22.03.2024 | 10,20 | 10,20 | 10,10 | 10,10 | 0,00% | - |
| 21.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 20.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 19.03.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 18.03.2024 | 10,20 | 10,20 | 9,95 | 9,95 | -0,50% | - |
| 15.03.2024 | 10,20 | 10,20 | 10,00 | 10,00 | -4,76% | - |
| 14.03.2024 | 9,95 | 10,50 | 9,95 | 10,50 | 6,60% | 73,00 |
| 13.03.2024 | 10,10 | 10,10 | 9,85 | 9,85 | -1,50% | - |
| 12.03.2024 | 10,10 | 10,10 | 10,00 | 10,00 | -4,76% | - |
| 11.03.2024 | 10,10 | 10,50 | 10,00 | 10,50 | 1,94% | 70,00 |
| 08.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 07.03.2024 | 10,20 | 10,30 | 10,20 | 10,30 | 0,00% | - |
| 06.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 05.03.2024 | 10,80 | 10,80 | 10,70 | 10,70 | -3,60% | - |
| 04.03.2024 | 11,00 | 11,10 | 11,00 | 11,10 | -4,31% | - |
| 01.03.2024 | 10,70 | 11,60 | 10,60 | 11,60 | 9,43% | - |
| 29.02.2024 | 10,50 | 10,60 | 10,40 | 10,60 | 0,95% | - |
| 28.02.2024 | 10,60 | 10,60 | 10,50 | 10,50 | -1,87% | - |
| 27.02.2024 | 10,50 | 10,70 | 10,50 | 10,70 | 4,90% | - |
| 26.02.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 23.02.2024 | 10,40 | 10,50 | 10,40 | 10,50 | -2,78% | - |
| 22.02.2024 | 10,60 | 10,80 | 10,60 | 10,80 | 0,93% | 1,00 |
| 21.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 20.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 19.02.2024 | 11,00 | 11,10 | 11,00 | 11,10 | -2,63% | - |
| 16.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 4,59% | - |
| 15.02.2024 | 11,00 | 11,00 | 10,90 | 10,90 | 3,81% | - |
| 14.02.2024 | 10,40 | 10,50 | 10,40 | 10,50 | -1,87% | - |
| 13.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 12.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 09.02.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 08.02.2024 | 10,20 | 10,50 | 10,20 | 10,50 | -1,87% | - |
| 07.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 06.02.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 05.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 02.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 01.02.2024 | 10,90 | 10,90 | 10,80 | 10,80 | -4,42% | - |
| 31.01.2024 | 11,50 | 11,50 | 11,30 | 11,30 | -0,88% | - |
| 30.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 29.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 26.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 25.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 24.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 23.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 22.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 19.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 18.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 17.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 16.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 15.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 12.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 11.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 10.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 09.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 08.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 05.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 04.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 03.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 02.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 29.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 28.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 27.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 22.12.2023 | 11,80 | 11,90 | 11,80 | 11,90 | 5,31% | 70,00 |
| 21.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 20.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |