16,835$
-2,75%
Echtzeit-Aktienkurs Interface Inc
Bid:
Ask:
Aktienkurse zur Interface Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 17,29 | 17,32 | 16,61 | 16,82 | -2,89% | 652.577,00 |
27.03.2024 | 17,29 | 17,41 | 17,20 | 17,32 | 1,17% | 392.434,00 |
26.03.2024 | 17,24 | 17,48 | 16,94 | 17,12 | -0,52% | 401.194,00 |
25.03.2024 | 17,20 | 17,59 | 17,14 | 17,21 | 0,06% | 389.805,00 |
22.03.2024 | 17,98 | 17,98 | 17,18 | 17,20 | -3,80% | 436.101,00 |
21.03.2024 | 17,10 | 18,47 | 17,01 | 17,88 | 8,56% | 1.636.560,00 |
20.03.2024 | 16,19 | 16,59 | 15,91 | 16,47 | 1,48% | 337.878,00 |
19.03.2024 | 16,18 | 16,35 | 16,08 | 16,23 | 0,12% | 305.107,00 |
18.03.2024 | 15,29 | 16,41 | 15,27 | 16,21 | 7,07% | 652.893,00 |
15.03.2024 | 14,90 | 15,20 | 14,79 | 15,14 | 1,20% | 2.390.899,00 |
14.03.2024 | 15,38 | 15,38 | 14,83 | 14,96 | -3,05% | 290.658,00 |
13.03.2024 | 15,27 | 15,62 | 15,27 | 15,43 | 0,65% | 704.648,00 |
12.03.2024 | 15,17 | 15,39 | 15,02 | 15,33 | 0,86% | 210.431,00 |
11.03.2024 | 15,44 | 15,55 | 15,01 | 15,20 | -1,81% | 241.996,00 |
08.03.2024 | 15,44 | 15,72 | 15,35 | 15,48 | 1,38% | 256.856,00 |
07.03.2024 | 15,30 | 15,44 | 15,19 | 15,27 | 0,79% | 277.379,00 |
06.03.2024 | 15,30 | 15,31 | 15,04 | 15,15 | 0,33% | 306.420,00 |
05.03.2024 | 15,19 | 15,34 | 15,06 | 15,10 | -0,72% | 356.635,00 |
04.03.2024 | 15,68 | 15,74 | 15,19 | 15,21 | -2,62% | 325.883,00 |
01.03.2024 | 15,86 | 15,86 | 15,39 | 15,62 | -0,64% | 398.881,00 |
29.02.2024 | 15,72 | 15,91 | 15,25 | 15,72 | 2,01% | 448.401,00 |
28.02.2024 | 15,17 | 15,71 | 15,05 | 15,41 | 1,45% | 413.869,00 |
27.02.2024 | 14,21 | 15,37 | 14,06 | 15,19 | 14,21% | 703.773,00 |
26.02.2024 | 13,25 | 13,34 | 13,15 | 13,30 | 0,45% | 195.060,00 |
23.02.2024 | 13,19 | 13,40 | 13,07 | 13,24 | 0,84% | 137.880,00 |
22.02.2024 | 13,03 | 13,22 | 13,00 | 13,13 | 0,84% | 195.265,00 |
21.02.2024 | 13,25 | 13,30 | 12,87 | 13,02 | -2,11% | 227.166,00 |
20.02.2024 | 13,20 | 13,43 | 13,19 | 13,30 | -1,04% | 156.372,00 |
16.02.2024 | 13,60 | 13,78 | 13,41 | 13,44 | -2,18% | 238.793,00 |
15.02.2024 | 13,38 | 13,78 | 13,00 | 13,74 | 4,09% | 265.626,00 |
14.02.2024 | 12,90 | 13,31 | 12,84 | 13,20 | 3,29% | 199.881,00 |
13.02.2024 | 13,00 | 13,10 | 12,67 | 12,78 | -5,54% | 329.102,00 |
12.02.2024 | 13,20 | 13,62 | 13,20 | 13,53 | 2,50% | 259.955,00 |
09.02.2024 | 12,92 | 13,21 | 12,56 | 13,20 | 2,40% | 211.075,00 |
08.02.2024 | 12,65 | 12,89 | 12,61 | 12,89 | 2,14% | 167.099,00 |
07.02.2024 | 12,78 | 12,88 | 12,58 | 12,62 | -0,71% | 129.666,00 |
06.02.2024 | 12,49 | 12,73 | 12,44 | 12,71 | 1,44% | 181.323,00 |
05.02.2024 | 12,57 | 12,72 | 12,40 | 12,53 | -1,26% | 152.679,00 |
02.02.2024 | 12,62 | 12,81 | 12,48 | 12,69 | -0,55% | 168.051,00 |
01.02.2024 | 12,48 | 12,78 | 12,42 | 12,76 | 2,74% | 163.064,00 |
31.01.2024 | 12,81 | 12,92 | 12,41 | 12,42 | -2,66% | 311.491,00 |
30.01.2024 | 12,43 | 12,88 | 12,36 | 12,76 | 2,00% | 307.177,00 |
29.01.2024 | 12,37 | 12,53 | 12,19 | 12,51 | 1,38% | 142.564,00 |
26.01.2024 | 12,43 | 12,43 | 12,02 | 12,34 | 0,08% | 140.896,00 |
25.01.2024 | 12,46 | 12,57 | 12,07 | 12,33 | 0,82% | 228.485,00 |
24.01.2024 | 12,47 | 12,60 | 12,17 | 12,23 | -1,13% | 212.835,00 |
23.01.2024 | 12,49 | 12,74 | 12,31 | 12,37 | 0,00% | 316.865,00 |
22.01.2024 | 11,94 | 12,40 | 11,86 | 12,37 | 5,01% | 269.691,00 |
19.01.2024 | 11,85 | 11,85 | 11,58 | 11,78 | 0,00% | 174.936,00 |
18.01.2024 | 11,80 | 11,93 | 11,61 | 11,78 | 0,86% | 203.915,00 |
17.01.2024 | 11,48 | 11,69 | 11,48 | 11,68 | -0,26% | 255.949,00 |
16.01.2024 | 11,91 | 11,98 | 11,62 | 11,71 | -2,74% | 214.845,00 |
12.01.2024 | 12,25 | 12,25 | 12,00 | 12,04 | -0,08% | 167.073,00 |
11.01.2024 | 12,09 | 12,14 | 11,80 | 12,05 | -0,81% | 190.017,00 |
10.01.2024 | 12,06 | 12,20 | 11,99 | 12,15 | 0,49% | 197.700,00 |
09.01.2024 | 11,96 | 12,16 | 11,89 | 12,09 | -0,66% | 220.570,00 |
08.01.2024 | 12,07 | 12,26 | 12,06 | 12,17 | 0,50% | 172.598,00 |
05.01.2024 | 11,88 | 12,27 | 11,69 | 12,11 | 0,92% | 436.320,00 |
04.01.2024 | 12,35 | 12,35 | 11,90 | 12,00 | -2,40% | 458.160,00 |
03.01.2024 | 12,48 | 12,62 | 12,09 | 12,30 | -2,30% | 286.492,00 |
02.01.2024 | 12,57 | 12,63 | 12,39 | 12,59 | -0,28% | 156.462,00 |
29.12.2023 | 12,78 | 12,82 | 12,60 | 12,62 | -1,41% | 192.906,00 |
28.12.2023 | 12,76 | 12,82 | 12,70 | 12,80 | -0,47% | 161.647,00 |
27.12.2023 | 12,87 | 13,00 | 12,77 | 12,86 | 0,31% | 171.499,00 |
26.12.2023 | 12,67 | 12,89 | 12,56 | 12,82 | 1,26% | 172.563,00 |
22.12.2023 | 12,64 | 12,70 | 12,53 | 12,66 | 1,04% | 304.724,00 |
21.12.2023 | 12,34 | 12,53 | 12,25 | 12,53 | 2,20% | 237.469,00 |
20.12.2023 | 12,37 | 12,77 | 12,25 | 12,26 | -1,84% | 305.185,00 |
19.12.2023 | 12,18 | 12,50 | 12,02 | 12,49 | 3,57% | 272.660,00 |
18.12.2023 | 12,31 | 12,35 | 11,89 | 12,06 | -2,03% | 319.792,00 |
15.12.2023 | 12,08 | 12,35 | 11,91 | 12,31 | 2,67% | 1.913.284,00 |
14.12.2023 | 11,74 | 12,09 | 11,73 | 11,99 | 4,17% | 302.537,00 |
13.12.2023 | 11,29 | 11,56 | 11,00 | 11,51 | 1,77% | 404.048,00 |
12.12.2023 | 11,22 | 11,43 | 11,14 | 11,31 | 0,98% | 316.132,00 |
11.12.2023 | 11,08 | 11,23 | 10,98 | 11,20 | 1,17% | 531.896,00 |
08.12.2023 | 11,04 | 11,24 | 11,04 | 11,07 | 0,00% | 205.117,00 |
07.12.2023 | 10,92 | 11,07 | 10,75 | 11,07 | 1,65% | 209.233,00 |
06.12.2023 | 10,81 | 11,05 | 10,71 | 10,89 | 1,21% | 305.700,00 |
05.12.2023 | 10,96 | 11,01 | 10,73 | 10,76 | -2,27% | 255.409,00 |
04.12.2023 | 10,59 | 11,04 | 10,21 | 11,01 | 3,77% | 286.708,00 |
01.12.2023 | 10,08 | 10,66 | 10,07 | 10,61 | 4,84% | 261.583,00 |
30.11.2023 | 10,11 | 10,28 | 9,98 | 10,12 | 0,50% | 296.073,00 |
29.11.2023 | 10,05 | 10,10 | 9,91 | 10,07 | 1,41% | 190.402,00 |
28.11.2023 | 9,99 | 10,19 | 9,87 | 9,93 | -0,60% | 166.077,00 |
27.11.2023 | 9,99 | 10,08 | 9,93 | 9,99 | -0,79% | 504.667,00 |
24.11.2023 | 10,03 | 10,12 | 10,01 | 10,07 | 0,80% | 75.841,00 |
22.11.2023 | 10,05 | 10,13 | 9,97 | 9,99 | 0,10% | 78.350,00 |
21.11.2023 | 10,03 | 10,10 | 9,91 | 9,98 | -1,58% | 106.908,00 |
20.11.2023 | 10,16 | 10,16 | 10,03 | 10,14 | -0,20% | 156.977,00 |
17.11.2023 | 10,10 | 10,25 | 10,03 | 10,16 | 1,79% | 233.472,00 |
16.11.2023 | 10,02 | 10,02 | 9,78 | 9,98 | -0,93% | 249.432,00 |
15.11.2023 | 9,85 | 10,16 | 9,84 | 10,08 | 1,46% | 181.015,00 |
14.11.2023 | 9,67 | 9,93 | 9,67 | 9,93 | 6,43% | 221.661,00 |
13.11.2023 | 9,28 | 9,38 | 9,21 | 9,33 | -0,21% | 159.175,00 |
10.11.2023 | 9,11 | 9,37 | 9,05 | 9,35 | 2,87% | 192.794,00 |
09.11.2023 | 9,38 | 9,38 | 9,04 | 9,09 | -2,27% | 314.096,00 |
08.11.2023 | 9,36 | 9,38 | 9,22 | 9,30 | -0,64% | 208.568,00 |
07.11.2023 | 9,49 | 9,49 | 9,18 | 9,36 | -1,27% | 211.374,00 |
06.11.2023 | 9,58 | 9,68 | 9,34 | 9,48 | -1,04% | 295.112,00 |
03.11.2023 | 9,37 | 9,91 | 9,22 | 9,58 | 1,70% | 411.553,00 |