Börse:
10,910$
-3,53%
Echtzeit-Aktienkurs Interface
Bid:
10,773$
Ask:
11,048$
Aktienkurse zur Interface Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 11,07 | 11,23 | 10,84 | 10,92 | -3,45% | 250.511,00 |
| 14.01.2021 | 11,52 | 11,52 | 11,15 | 11,31 | -0,18% | 309.241,00 |
| 13.01.2021 | 11,52 | 11,89 | 11,29 | 11,33 | -1,22% | 510.668,00 |
| 12.01.2021 | 10,65 | 11,51 | 10,58 | 11,47 | 8,55% | 338.569,00 |
| 11.01.2021 | 10,60 | 10,74 | 10,38 | 10,57 | -0,32% | - |
| 08.01.2021 | 10,88 | 11,08 | 10,43 | 10,60 | -1,49% | 269.218,00 |
| 07.01.2021 | 10,93 | 11,05 | 10,64 | 10,76 | -1,37% | 356.193,00 |
| 06.01.2021 | 10,51 | 11,10 | 10,35 | 10,91 | 6,34% | 1.017.105,00 |
| 05.01.2021 | 10,11 | 10,38 | 9,95 | 10,26 | 3,25% | 393.652,00 |
| 04.01.2021 | 10,52 | 10,57 | 9,70 | 9,94 | -5,36% | - |
| 31.12.2020 | 10,20 | 10,53 | 10,08 | 10,50 | 2,44% | 571.113,00 |
| 30.12.2020 | 10,04 | 10,39 | 10,01 | 10,25 | 2,60% | 511.444,00 |
| 29.12.2020 | 10,07 | 10,07 | 9,75 | 9,99 | -0,50% | 585.221,00 |
| 28.12.2020 | 9,82 | 10,22 | 9,82 | 10,04 | 2,87% | 527.518,00 |
| 24.12.2020 | 9,83 | 9,91 | 9,55 | 9,76 | 1,04% | 332.982,00 |
| 23.12.2020 | 9,25 | 9,66 | 9,23 | 9,66 | 5,23% | 419.878,00 |
| 22.12.2020 | 9,11 | 9,37 | 9,05 | 9,18 | 1,25% | 316.112,00 |
| 21.12.2020 | 9,49 | 9,49 | 8,92 | 9,07 | -5,85% | - |
| 18.12.2020 | 9,53 | 9,76 | 9,42 | 9,63 | 1,05% | 2.195.277,00 |
| 17.12.2020 | 9,56 | 9,74 | 9,42 | 9,53 | -0,83% | 480.990,00 |
| 16.12.2020 | 9,58 | 9,92 | 9,50 | 9,61 | 3,56% | 667.835,00 |
| 15.12.2020 | 9,11 | 9,30 | 8,81 | 9,28 | 2,77% | 400.327,00 |
| 14.12.2020 | 8,97 | 9,21 | 8,85 | 9,03 | 2,38% | 558.093,00 |
| 11.12.2020 | 9,21 | 9,37 | 8,77 | 8,82 | -5,57% | 428.573,00 |
| 10.12.2020 | 8,95 | 9,42 | 8,95 | 9,34 | 2,75% | 758.808,00 |
| 09.12.2020 | 9,04 | 9,36 | 9,02 | 9,09 | 0,33% | 384.690,00 |
| 08.12.2020 | 9,03 | 9,17 | 8,80 | 9,06 | -0,77% | 696.455,00 |
| 07.12.2020 | 9,32 | 9,37 | 8,91 | 9,13 | -2,46% | 481.620,00 |
| 04.12.2020 | 8,78 | 9,38 | 8,78 | 9,36 | 6,91% | 569.171,00 |
| 03.12.2020 | 8,50 | 8,90 | 8,49 | 8,76 | 3,98% | 542.568,00 |
| 02.12.2020 | 8,26 | 8,52 | 8,10 | 8,42 | 1,88% | 507.393,00 |
| 01.12.2020 | 8,52 | 8,66 | 8,23 | 8,26 | -0,97% | - |
| 30.11.2020 | 9,00 | 9,13 | 8,28 | 8,35 | -8,30% | 881.497,00 |
| 27.11.2020 | 8,93 | 9,16 | 8,93 | 9,10 | 2,82% | 270.953,00 |
| 25.11.2020 | 9,27 | 9,40 | 8,70 | 8,85 | -5,45% | 875.572,00 |
| 24.11.2020 | 9,32 | 9,56 | 9,28 | 9,36 | 3,25% | 977.967,00 |
| 23.11.2020 | 8,85 | 9,34 | 8,81 | 9,07 | 4,26% | 1.606.397,00 |
| 20.11.2020 | 8,21 | 8,76 | 8,15 | 8,70 | 5,14% | 1.628.578,00 |
| 19.11.2020 | 8,17 | 8,39 | 8,06 | 8,27 | 1,10% | 2.016.672,00 |
| 18.11.2020 | 8,53 | 8,67 | 8,13 | 8,18 | -4,44% | 512.657,00 |
| 17.11.2020 | 8,46 | 8,69 | 8,17 | 8,56 | -0,23% | 1.111.373,00 |
| 16.11.2020 | 8,33 | 8,90 | 8,33 | 8,58 | 6,58% | 1.480.555,00 |
| 13.11.2020 | 7,67 | 8,16 | 7,67 | 8,05 | 5,71% | 656.393,00 |
| 12.11.2020 | 7,70 | 7,72 | 7,46 | 7,62 | -1,49% | 495.033,00 |
| 11.11.2020 | 7,83 | 7,83 | 7,47 | 7,73 | -2,03% | 401.835,00 |
| 10.11.2020 | 7,94 | 8,21 | 7,70 | 7,89 | 0,38% | 779.570,00 |
| 09.11.2020 | 7,15 | 7,98 | 7,13 | 7,86 | 16,79% | 1.022.268,00 |
| 06.11.2020 | 6,97 | 7,20 | 6,50 | 6,73 | -2,46% | 456.089,00 |
| 05.11.2020 | 6,65 | 6,96 | 6,65 | 6,90 | 3,76% | 306.335,00 |
| 04.11.2020 | 6,67 | 6,79 | 6,45 | 6,65 | -3,06% | 363.094,00 |
| 03.11.2020 | 6,44 | 6,93 | 6,44 | 6,86 | 8,89% | 452.981,00 |
| 02.11.2020 | 6,25 | 6,43 | 6,09 | 6,30 | 2,77% | 807.551,00 |
| 30.10.2020 | 6,33 | 6,68 | 5,92 | 6,13 | -3,62% | 1.942.153,00 |
| 29.10.2020 | 6,23 | 6,53 | 6,06 | 6,36 | 0,16% | 727.255,00 |
| 28.10.2020 | 6,28 | 6,48 | 6,28 | 6,35 | -1,55% | 1.675.332,00 |
| 27.10.2020 | 6,44 | 6,64 | 6,35 | 6,45 | -0,15% | 1.664.806,00 |
| 26.10.2020 | 6,39 | 6,47 | 6,18 | 6,46 | -0,46% | 1.507.479,00 |
| 23.10.2020 | 6,41 | 6,60 | 6,33 | 6,49 | 2,69% | 579.872,00 |
| 22.10.2020 | 6,58 | 6,81 | 6,30 | 6,32 | -3,66% | 684.399,00 |
| 21.10.2020 | 6,86 | 6,94 | 6,53 | 6,56 | -4,51% | 548.078,00 |
| 20.10.2020 | 6,93 | 7,11 | 6,85 | 6,87 | -0,29% | 456.031,00 |
| 19.10.2020 | 7,00 | 7,16 | 6,89 | 6,89 | -0,58% | 261.590,00 |
| 16.10.2020 | 7,01 | 7,08 | 6,88 | 6,93 | -1,56% | 231.029,00 |
| 15.10.2020 | 6,72 | 7,10 | 6,60 | 7,04 | 2,62% | 308.207,00 |
| 14.10.2020 | 6,90 | 7,09 | 6,86 | 6,86 | -0,58% | 193.711,00 |
| 13.10.2020 | 6,90 | 6,97 | 6,81 | 6,90 | -1,71% | 280.974,00 |
| 12.10.2020 | 6,88 | 7,05 | 6,82 | 7,02 | 1,74% | 328.544,00 |
| 09.10.2020 | 7,03 | 7,08 | 6,81 | 6,90 | -0,86% | 347.703,00 |
| 08.10.2020 | 6,84 | 7,09 | 6,81 | 6,96 | 3,73% | 350.061,00 |
| 07.10.2020 | 6,78 | 6,83 | 6,54 | 6,71 | -0,30% | 484.058,00 |
| 06.10.2020 | 6,82 | 7,02 | 6,68 | 6,73 | -0,74% | 453.239,00 |
| 05.10.2020 | 6,70 | 6,90 | 6,70 | 6,78 | 2,73% | 337.015,00 |
| 02.10.2020 | 6,12 | 6,66 | 6,12 | 6,60 | 4,76% | 409.532,00 |
| 01.10.2020 | 6,12 | 6,32 | 6,08 | 6,30 | 2,94% | 442.403,00 |
| 30.09.2020 | 6,23 | 6,40 | 6,09 | 6,12 | -0,97% | 326.613,00 |
| 29.09.2020 | 6,37 | 6,37 | 6,11 | 6,18 | -3,13% | 419.649,00 |
| 28.09.2020 | 6,26 | 6,54 | 6,26 | 6,38 | 3,07% | 631.474,00 |
| 25.09.2020 | 6,03 | 6,21 | 5,91 | 6,19 | 1,64% | 373.039,00 |
| 24.09.2020 | 5,99 | 6,25 | 5,88 | 6,09 | 1,67% | 476.230,00 |
| 23.09.2020 | 6,18 | 6,50 | 5,98 | 5,99 | -3,70% | 592.021,00 |
| 22.09.2020 | 6,44 | 6,48 | 6,15 | 6,22 | -2,20% | 460.302,00 |
| 21.09.2020 | 6,86 | 6,86 | 6,25 | 6,36 | -8,36% | 847.437,00 |
| 18.09.2020 | 7,66 | 7,67 | 6,92 | 6,94 | -8,32% | 1.595.069,00 |
| 17.09.2020 | 7,15 | 7,60 | 7,07 | 7,57 | 4,70% | 586.871,00 |
| 16.09.2020 | 6,91 | 7,36 | 6,87 | 7,23 | 5,24% | 548.246,00 |
| 15.09.2020 | 7,00 | 7,19 | 6,86 | 6,87 | -1,58% | 644.220,00 |
| 14.09.2020 | 6,80 | 7,01 | 6,74 | 6,98 | 2,50% | 348.105,00 |
| 11.09.2020 | 6,94 | 6,94 | 6,70 | 6,81 | -1,30% | 322.458,00 |
| 10.09.2020 | 6,75 | 6,94 | 6,73 | 6,90 | 2,00% | 586.486,00 |
| 09.09.2020 | 7,04 | 7,04 | 6,67 | 6,77 | -1,38% | 585.067,00 |
| 08.09.2020 | 6,98 | 7,12 | 6,73 | 6,86 | -2,14% | 573.969,00 |
| 04.09.2020 | 7,37 | 7,37 | 6,98 | 7,01 | -2,23% | 371.744,00 |
| 03.09.2020 | 7,23 | 7,57 | 7,14 | 7,17 | -1,04% | 445.169,00 |
| 02.09.2020 | 7,35 | 7,36 | 7,08 | 7,25 | -1,02% | 1.040.534,00 |
| 01.09.2020 | 7,50 | 7,51 | 7,29 | 7,32 | -3,17% | 264.031,00 |
| 31.08.2020 | 7,80 | 7,84 | 7,55 | 7,56 | -3,57% | 505.734,00 |
| 28.08.2020 | 7,74 | 7,85 | 7,58 | 7,84 | 2,48% | 261.947,00 |
| 27.08.2020 | 7,27 | 7,84 | 7,27 | 7,65 | 5,44% | 419.720,00 |
| 26.08.2020 | 7,40 | 7,54 | 7,19 | 7,26 | -2,22% | 361.819,00 |
| 25.08.2020 | 7,64 | 7,78 | 7,28 | 7,42 | -1,85% | 239.900,00 |