Börse:
6,181$
1,00%
Echtzeit-Aktienkurs Intevac Inc.
Bid:
6,031$
Ask:
6,331$
Aktienkurse zur Intevac Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2020 | 6,12 | 6,22 | 6,05 | 6,16 | 0,65% | 46.255,00 |
| 02.12.2020 | 5,98 | 6,18 | 5,97 | 6,12 | 0,53% | 48.520,00 |
| 01.12.2020 | 5,84 | 6,15 | 5,84 | 6,09 | 1,13% | - |
| 30.11.2020 | 5,99 | 6,07 | 5,98 | 6,02 | -0,17% | 41.861,00 |
| 27.11.2020 | 6,27 | 6,36 | 5,88 | 6,03 | -4,89% | 67.845,00 |
| 25.11.2020 | 6,06 | 6,41 | 6,03 | 6,34 | 3,43% | 77.474,00 |
| 24.11.2020 | 6,02 | 6,22 | 6,02 | 6,13 | 0,82% | 53.225,00 |
| 23.11.2020 | 6,05 | 6,20 | 6,00 | 6,08 | 0,66% | 38.368,00 |
| 20.11.2020 | 5,84 | 6,06 | 5,80 | 6,04 | 1,17% | 49.403,00 |
| 19.11.2020 | 6,10 | 6,21 | 5,91 | 5,97 | -3,08% | 15.947,00 |
| 18.11.2020 | 6,19 | 6,25 | 6,14 | 6,16 | -0,32% | 31.456,00 |
| 17.11.2020 | 6,06 | 6,22 | 5,98 | 6,18 | 0,98% | 35.182,00 |
| 16.11.2020 | 5,74 | 6,13 | 5,74 | 6,12 | 7,75% | 84.124,00 |
| 13.11.2020 | 5,59 | 5,74 | 5,59 | 5,68 | 2,71% | 29.427,00 |
| 12.11.2020 | 5,56 | 5,67 | 5,45 | 5,53 | -1,07% | 30.493,00 |
| 11.11.2020 | 5,87 | 5,87 | 5,48 | 5,59 | -4,28% | 48.250,00 |
| 10.11.2020 | 5,76 | 5,98 | 5,74 | 5,84 | 0,86% | 58.174,00 |
| 09.11.2020 | 5,43 | 6,00 | 5,28 | 5,79 | 13,75% | 125.197,00 |
| 06.11.2020 | 5,08 | 5,15 | 5,01 | 5,09 | 0,59% | 20.154,00 |
| 05.11.2020 | 5,02 | 5,14 | 4,79 | 5,06 | 0,60% | 119.168,00 |
| 04.11.2020 | 5,16 | 5,24 | 5,01 | 5,03 | -4,01% | 38.764,00 |
| 03.11.2020 | 5,27 | 5,34 | 5,02 | 5,24 | 1,55% | 68.616,00 |
| 02.11.2020 | 5,17 | 5,21 | 5,03 | 5,16 | -2,27% | 60.790,00 |
| 30.10.2020 | 5,30 | 5,31 | 5,25 | 5,28 | -0,38% | 28.776,00 |
| 29.10.2020 | 5,23 | 5,39 | 5,15 | 5,30 | 0,57% | 108.256,00 |
| 28.10.2020 | 5,29 | 5,32 | 5,24 | 5,27 | -0,57% | 59.851,00 |
| 27.10.2020 | 5,32 | 5,39 | 5,10 | 5,30 | -5,36% | 265.525,00 |
| 26.10.2020 | 5,76 | 5,80 | 5,57 | 5,60 | -4,92% | 25.421,00 |
| 23.10.2020 | 5,98 | 5,98 | 5,78 | 5,89 | -0,17% | 31.034,00 |
| 22.10.2020 | 5,79 | 5,94 | 5,74 | 5,90 | 2,97% | 30.982,00 |
| 21.10.2020 | 5,57 | 5,81 | 5,56 | 5,73 | 3,24% | 22.286,00 |
| 20.10.2020 | 5,56 | 5,69 | 5,37 | 5,55 | 0,91% | 25.472,00 |
| 19.10.2020 | 5,60 | 5,67 | 5,48 | 5,50 | -1,96% | 20.255,00 |
| 16.10.2020 | 5,50 | 5,71 | 5,50 | 5,61 | 1,08% | 31.474,00 |
| 15.10.2020 | 5,35 | 5,58 | 5,30 | 5,55 | 2,78% | 30.992,00 |
| 14.10.2020 | 5,62 | 5,62 | 5,36 | 5,40 | -1,64% | 29.900,00 |
| 13.10.2020 | 5,56 | 5,67 | 5,37 | 5,49 | -2,14% | 43.638,00 |
| 12.10.2020 | 5,57 | 5,64 | 5,46 | 5,61 | 2,00% | 40.445,00 |
| 09.10.2020 | 5,35 | 5,50 | 5,28 | 5,50 | 2,61% | 28.616,00 |
| 08.10.2020 | 5,50 | 5,50 | 5,12 | 5,36 | -1,11% | 98.018,00 |
| 07.10.2020 | 5,33 | 5,57 | 5,30 | 5,42 | 2,65% | 70.437,00 |
| 06.10.2020 | 5,62 | 5,78 | 5,26 | 5,28 | -5,04% | 62.200,00 |
| 05.10.2020 | 5,42 | 5,64 | 5,42 | 5,56 | 2,21% | 28.990,00 |
| 02.10.2020 | 5,50 | 5,67 | 4,96 | 5,44 | -2,86% | 48.118,00 |
| 01.10.2020 | 5,54 | 5,67 | 5,48 | 5,60 | 1,63% | 36.056,00 |
| 30.09.2020 | 5,72 | 5,81 | 5,50 | 5,51 | -3,67% | 23.971,00 |
| 29.09.2020 | 5,77 | 5,77 | 5,70 | 5,72 | -1,21% | 12.067,00 |
| 28.09.2020 | 5,51 | 5,85 | 5,51 | 5,79 | 5,46% | 46.326,00 |
| 25.09.2020 | 5,28 | 5,50 | 5,27 | 5,49 | 3,20% | 29.756,00 |
| 24.09.2020 | 5,30 | 5,40 | 5,11 | 5,32 | 0,00% | 61.686,00 |
| 23.09.2020 | 5,87 | 5,96 | 5,31 | 5,32 | -9,98% | 75.361,00 |
| 22.09.2020 | 5,94 | 5,98 | 5,81 | 5,91 | -0,84% | 32.343,00 |
| 21.09.2020 | 6,46 | 6,54 | 5,95 | 5,96 | -8,59% | 70.218,00 |
| 18.09.2020 | 6,54 | 6,64 | 6,33 | 6,52 | 1,40% | 265.981,00 |
| 17.09.2020 | 6,18 | 6,64 | 6,12 | 6,43 | 3,04% | 116.266,00 |
| 16.09.2020 | 6,27 | 6,28 | 6,10 | 6,24 | -1,58% | 57.630,00 |
| 15.09.2020 | 6,45 | 6,45 | 6,32 | 6,34 | 0,63% | 45.068,00 |
| 14.09.2020 | 6,14 | 6,37 | 6,14 | 6,30 | 4,13% | 50.463,00 |
| 11.09.2020 | 6,10 | 6,42 | 5,95 | 6,05 | 2,72% | 116.775,00 |
| 10.09.2020 | 6,24 | 6,30 | 5,81 | 5,89 | -3,28% | 95.350,00 |
| 09.09.2020 | 6,24 | 6,27 | 6,04 | 6,09 | -1,30% | 54.954,00 |
| 08.09.2020 | 6,25 | 6,34 | 6,11 | 6,17 | -1,44% | 44.353,00 |
| 04.09.2020 | 6,43 | 6,43 | 6,18 | 6,26 | -0,79% | 49.961,00 |
| 03.09.2020 | 6,56 | 6,56 | 6,20 | 6,31 | -3,52% | 65.006,00 |
| 02.09.2020 | 6,47 | 6,65 | 6,32 | 6,54 | 2,51% | 100.064,00 |
| 01.09.2020 | 6,06 | 6,41 | 6,06 | 6,38 | 6,33% | 94.763,00 |
| 31.08.2020 | 6,20 | 6,22 | 5,96 | 6,00 | -0,17% | 81.164,00 |
| 28.08.2020 | 6,02 | 6,06 | 5,61 | 6,01 | 0,84% | 31.499,00 |
| 27.08.2020 | 6,12 | 6,19 | 5,96 | 5,96 | -2,13% | 25.051,00 |
| 26.08.2020 | 6,12 | 6,20 | 6,09 | 6,09 | -0,33% | 47.033,00 |
| 25.08.2020 | 5,92 | 6,20 | 5,90 | 6,11 | 3,38% | 91.798,00 |
| 24.08.2020 | 5,82 | 6,07 | 5,79 | 5,91 | 1,55% | 91.863,00 |
| 21.08.2020 | 5,85 | 5,87 | 5,75 | 5,82 | -0,51% | 42.386,00 |
| 20.08.2020 | 5,93 | 5,97 | 5,78 | 5,85 | -2,50% | 21.117,00 |
| 19.08.2020 | 5,95 | 6,05 | 5,91 | 6,00 | 0,84% | 27.235,00 |
| 18.08.2020 | 6,09 | 6,09 | 5,91 | 5,95 | -1,65% | 33.159,00 |
| 17.08.2020 | 6,00 | 6,12 | 5,96 | 6,05 | 1,17% | 54.565,00 |
| 14.08.2020 | 5,75 | 5,98 | 5,70 | 5,98 | 4,55% | 46.464,00 |
| 13.08.2020 | 5,77 | 5,89 | 5,69 | 5,72 | -1,55% | 32.679,00 |
| 12.08.2020 | 5,95 | 5,97 | 5,79 | 5,81 | -1,19% | 47.271,00 |
| 11.08.2020 | 5,97 | 6,05 | 5,84 | 5,88 | -0,84% | 58.573,00 |
| 10.08.2020 | 5,88 | 6,05 | 5,88 | 5,93 | 1,72% | 28.001,00 |
| 07.08.2020 | 5,65 | 5,92 | 5,65 | 5,83 | 2,82% | 32.222,00 |
| 06.08.2020 | 5,67 | 5,68 | 5,61 | 5,67 | 0,18% | 19.767,00 |
| 05.08.2020 | 5,98 | 6,06 | 5,64 | 5,66 | -4,07% | 53.121,00 |
| 04.08.2020 | 5,89 | 5,99 | 5,85 | 5,90 | -0,51% | 35.535,00 |
| 03.08.2020 | 5,91 | 6,09 | 5,91 | 5,93 | 0,17% | 66.714,00 |
| 31.07.2020 | 6,14 | 6,14 | 5,82 | 5,92 | -4,05% | 49.808,00 |
| 30.07.2020 | 6,33 | 6,33 | 6,03 | 6,17 | -0,32% | 65.555,00 |
| 29.07.2020 | 6,23 | 6,30 | 6,03 | 6,19 | 0,16% | 86.633,00 |
| 28.07.2020 | 5,64 | 6,25 | 5,35 | 6,18 | 9,57% | 270.501,00 |
| 27.07.2020 | 5,33 | 5,64 | 5,29 | 5,64 | 6,21% | 88.525,00 |
| 24.07.2020 | 5,52 | 5,52 | 5,28 | 5,31 | -4,32% | 29.942,00 |
| 23.07.2020 | 5,52 | 5,68 | 5,48 | 5,55 | 0,00% | 33.227,00 |
| 22.07.2020 | 5,33 | 5,57 | 5,27 | 5,55 | 3,35% | 47.452,00 |
| 21.07.2020 | 5,30 | 5,50 | 5,19 | 5,37 | 1,90% | 70.053,00 |
| 20.07.2020 | 5,08 | 5,28 | 5,08 | 5,27 | 3,13% | 69.273,00 |
| 17.07.2020 | 5,07 | 5,13 | 5,00 | 5,11 | 0,39% | 57.532,00 |
| 16.07.2020 | 5,14 | 5,14 | 5,01 | 5,09 | -0,97% | 23.628,00 |
| 15.07.2020 | 5,22 | 5,24 | 5,11 | 5,14 | 0,78% | 77.206,00 |