Börse:
7,129$
-1,67%
Echtzeit-Aktienkurs Intevac
Bid:
6,961$
Ask:
7,297$
Aktienkurse zur Intevac Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 7,29 | 7,29 | 7,05 | 7,12 | -1,79% | 89.432,00 |
| 09.04.2021 | 7,52 | 7,52 | 7,21 | 7,25 | -2,42% | 135.388,00 |
| 08.04.2021 | 7,75 | 7,80 | 7,37 | 7,43 | -3,38% | 88.616,00 |
| 07.04.2021 | 7,70 | 7,72 | 7,30 | 7,69 | -1,03% | 213.074,00 |
| 06.04.2021 | 7,49 | 7,86 | 7,35 | 7,77 | 3,32% | 226.182,00 |
| 05.04.2021 | 8,02 | 8,08 | 7,37 | 7,52 | -7,62% | 504.143,00 |
| 01.04.2021 | 7,72 | 8,39 | 7,07 | 8,14 | 13,85% | 2.359.611,00 |
| 31.03.2021 | 5,48 | 8,46 | 5,45 | 7,15 | 31,68% | 4.680.655,00 |
| 30.03.2021 | 5,41 | 5,56 | 5,33 | 5,43 | -0,18% | 62.974,00 |
| 29.03.2021 | 5,72 | 5,80 | 5,42 | 5,44 | -5,39% | 58.044,00 |
| 26.03.2021 | 5,63 | 5,77 | 5,59 | 5,75 | 3,05% | 49.322,00 |
| 25.03.2021 | 5,50 | 5,61 | 5,43 | 5,58 | 0,18% | 58.685,00 |
| 24.03.2021 | 5,70 | 6,00 | 5,55 | 5,57 | -0,80% | 63.760,00 |
| 23.03.2021 | 5,86 | 5,97 | 5,60 | 5,62 | -4,99% | 92.703,00 |
| 22.03.2021 | 5,93 | 6,09 | 5,79 | 5,91 | -0,67% | 47.546,00 |
| 19.03.2021 | 6,12 | 6,18 | 5,92 | 5,95 | -3,57% | 302.912,00 |
| 18.03.2021 | 6,53 | 6,53 | 6,13 | 6,17 | -5,08% | 52.937,00 |
| 17.03.2021 | 6,50 | 6,70 | 6,37 | 6,50 | -0,46% | 68.024,00 |
| 16.03.2021 | 6,51 | 6,60 | 6,40 | 6,53 | 1,08% | 61.767,00 |
| 15.03.2021 | 6,42 | 6,49 | 6,35 | 6,46 | 0,47% | 62.748,00 |
| 12.03.2021 | 6,42 | 6,52 | 6,35 | 6,43 | 0,00% | 38.924,00 |
| 11.03.2021 | 6,37 | 6,47 | 6,35 | 6,43 | 1,42% | 47.311,00 |
| 10.03.2021 | 6,35 | 6,53 | 6,32 | 6,34 | 0,16% | 37.267,00 |
| 09.03.2021 | 6,37 | 6,51 | 6,29 | 6,33 | 0,96% | 53.580,00 |
| 08.03.2021 | 6,54 | 6,59 | 6,23 | 6,27 | -4,27% | 78.636,00 |
| 05.03.2021 | 6,43 | 6,58 | 6,24 | 6,55 | 2,66% | 67.882,00 |
| 04.03.2021 | 6,52 | 6,55 | 6,27 | 6,38 | -2,15% | 112.161,00 |
| 03.03.2021 | 6,48 | 6,62 | 6,39 | 6,52 | 0,31% | 67.555,00 |
| 02.03.2021 | 6,50 | 6,56 | 6,40 | 6,50 | 0,31% | 60.460,00 |
| 01.03.2021 | 6,59 | 6,59 | 6,37 | 6,48 | 1,73% | 43.003,00 |
| 26.02.2021 | 6,47 | 6,56 | 6,32 | 6,37 | -1,39% | 81.593,00 |
| 25.02.2021 | 6,54 | 6,60 | 6,30 | 6,46 | -1,22% | 81.224,00 |
| 24.02.2021 | 6,52 | 6,66 | 6,50 | 6,54 | 1,08% | 52.411,00 |
| 23.02.2021 | 6,54 | 6,56 | 6,26 | 6,47 | -1,67% | 65.698,00 |
| 22.02.2021 | 6,53 | 6,62 | 6,46 | 6,58 | 0,61% | 65.755,00 |
| 19.02.2021 | 6,39 | 6,58 | 6,39 | 6,54 | 1,87% | 52.713,00 |
| 18.02.2021 | 6,64 | 6,71 | 6,40 | 6,42 | -3,75% | 61.415,00 |
| 17.02.2021 | 6,58 | 6,78 | 6,50 | 6,67 | -2,34% | 81.225,00 |
| 16.02.2021 | 6,70 | 6,91 | 6,70 | 6,83 | 1,34% | 67.173,00 |
| 12.02.2021 | 6,73 | 6,87 | 6,67 | 6,74 | -0,74% | 80.475,00 |
| 11.02.2021 | 6,76 | 6,98 | 6,64 | 6,79 | 0,00% | 77.981,00 |
| 10.02.2021 | 6,92 | 6,92 | 6,69 | 6,79 | -2,16% | 77.045,00 |
| 09.02.2021 | 7,00 | 7,00 | 6,86 | 6,94 | -0,86% | 73.250,00 |
| 08.02.2021 | 6,79 | 7,10 | 6,75 | 7,00 | 3,86% | 121.825,00 |
| 05.02.2021 | 6,36 | 6,75 | 6,35 | 6,74 | 6,14% | 151.320,00 |
| 04.02.2021 | 6,60 | 6,74 | 6,21 | 6,35 | -15,78% | 887.625,00 |
| 03.02.2021 | 6,93 | 7,60 | 6,82 | 7,54 | 8,65% | 209.900,00 |
| 02.02.2021 | 6,89 | 7,06 | 6,81 | 6,94 | 2,36% | 118.682,00 |
| 01.02.2021 | 6,67 | 6,83 | 6,65 | 6,78 | 1,19% | 122.213,00 |
| 29.01.2021 | 6,79 | 6,85 | 6,61 | 6,70 | -1,33% | 63.937,00 |
| 28.01.2021 | 6,91 | 6,91 | 6,72 | 6,79 | 0,30% | 78.891,00 |
| 27.01.2021 | 6,99 | 7,10 | 6,70 | 6,77 | -4,65% | 93.984,00 |
| 26.01.2021 | 7,21 | 7,21 | 7,03 | 7,10 | -0,42% | 83.675,00 |
| 25.01.2021 | 6,98 | 7,18 | 6,98 | 7,13 | 1,86% | 93.034,00 |
| 22.01.2021 | 7,05 | 7,24 | 6,98 | 7,00 | -1,41% | 188.405,00 |
| 21.01.2021 | 7,12 | 7,15 | 6,98 | 7,10 | -0,70% | 76.247,00 |
| 20.01.2021 | 7,28 | 7,28 | 6,94 | 7,15 | -0,69% | 107.144,00 |
| 19.01.2021 | 7,37 | 7,37 | 7,12 | 7,20 | -1,50% | 46.355,00 |
| 15.01.2021 | 7,33 | 7,43 | 7,20 | 7,31 | -1,22% | 60.871,00 |
| 14.01.2021 | 7,30 | 7,58 | 7,30 | 7,40 | 1,51% | 50.301,00 |
| 13.01.2021 | 7,51 | 7,52 | 7,26 | 7,29 | -3,06% | 71.395,00 |
| 12.01.2021 | 7,34 | 7,59 | 7,22 | 7,52 | 3,30% | 67.402,00 |
| 11.01.2021 | 7,41 | 7,58 | 7,21 | 7,28 | -2,15% | 77.501,00 |
| 08.01.2021 | 7,88 | 7,88 | 7,30 | 7,44 | -4,37% | 78.858,00 |
| 07.01.2021 | 7,63 | 7,95 | 7,57 | 7,78 | 1,57% | 76.522,00 |
| 06.01.2021 | 7,43 | 7,75 | 7,32 | 7,66 | 4,50% | 77.532,00 |
| 05.01.2021 | 7,36 | 7,48 | 7,21 | 7,33 | -1,35% | 70.082,00 |
| 04.01.2021 | 7,35 | 7,50 | 6,97 | 7,43 | 3,05% | 93.694,00 |
| 31.12.2020 | 7,41 | 7,41 | 7,10 | 7,21 | 3,15% | 89.812,00 |
| 30.12.2020 | 7,34 | 7,42 | 6,94 | 6,99 | -4,51% | 71.000,00 |
| 29.12.2020 | 7,52 | 7,58 | 7,22 | 7,32 | -1,74% | 62.681,00 |
| 28.12.2020 | 7,40 | 7,50 | 7,40 | 7,45 | 1,09% | 96.137,00 |
| 24.12.2020 | 7,27 | 7,46 | 7,27 | 7,37 | 1,24% | 28.010,00 |
| 23.12.2020 | 7,32 | 7,43 | 7,25 | 7,28 | -0,27% | 69.383,00 |
| 22.12.2020 | 7,34 | 7,65 | 7,07 | 7,30 | -0,54% | 121.287,00 |
| 21.12.2020 | 7,41 | 7,75 | 7,18 | 7,34 | -2,52% | 80.895,00 |
| 18.12.2020 | 7,24 | 7,55 | 7,04 | 7,53 | 6,51% | 317.948,00 |
| 17.12.2020 | 6,94 | 7,12 | 6,84 | 7,07 | 2,17% | 98.606,00 |
| 16.12.2020 | 6,78 | 6,98 | 6,72 | 6,92 | 1,32% | 89.594,00 |
| 15.12.2020 | 6,86 | 6,99 | 6,71 | 6,83 | 5,89% | 156.828,00 |
| 14.12.2020 | 6,50 | 6,68 | 6,45 | 6,45 | 0,00% | 112.994,00 |
| 11.12.2020 | 6,14 | 6,52 | 6,05 | 6,45 | 6,35% | 129.882,00 |
| 10.12.2020 | 6,02 | 6,14 | 6,02 | 6,07 | 0,25% | 52.226,00 |
| 09.12.2020 | 6,33 | 6,39 | 6,05 | 6,05 | -3,20% | 60.667,00 |
| 08.12.2020 | 6,05 | 6,41 | 6,05 | 6,25 | 1,30% | 95.951,00 |
| 07.12.2020 | 6,37 | 6,37 | 6,13 | 6,17 | -3,29% | 59.758,00 |
| 04.12.2020 | 6,15 | 6,55 | 6,13 | 6,38 | 3,57% | 151.373,00 |
| 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 | 1,16% | 48.520,00 |
| 01.12.2020 | 6,14 | 6,28 | 5,98 | 6,05 | 0,50% | 88.505,00 |
| 30.11.2020 | 5,99 | 6,07 | 5,98 | 6,02 | -0,17% | 46.074,00 |
| 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 |