30,900€
-0,32%
Echtzeit-Aktienkurs Insteel Industries
Bid:
Ask:
Aktienkurse zur Insteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 17.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 16.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 15.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 12.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 11.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 10.04.2024 | 33,20 | 33,20 | 32,20 | 32,20 | -4,17% | 22,00 |
| 09.04.2024 | 33,80 | 33,80 | 33,60 | 33,60 | -0,59% | - |
| 08.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 05.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 04.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 03.04.2024 | 34,00 | 34,00 | 33,60 | 33,60 | 0,00% | - |
| 02.04.2024 | 34,40 | 34,40 | 33,60 | 33,60 | -4,55% | - |
| 28.03.2024 | 34,80 | 35,20 | 34,80 | 35,20 | 3,53% | - |
| 27.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 26.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 25.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 22.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 21.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 20.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 19.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | 4,00 |
| 18.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 5,16% | - |
| 15.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 14.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 13.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 12.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 11.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 08.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 07.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 06.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | - |
| 05.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 04.03.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 0,00% | - |
| 01.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 29.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 28.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 27.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 26.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 23.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 22.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 21.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 20.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 19.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 16.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 15.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 14.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -5,29% | - |
| 13.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 12.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 09.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 08.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 07.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 06.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 05.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 02.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 01.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 31.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 30.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 29.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 26.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 25.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 24.01.2024 | 31,00 | 31,00 | 30,20 | 30,20 | -5,03% | 400,00 |
| 23.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 22.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 19.01.2024 | 31,20 | 31,20 | 31,00 | 31,00 | 3,33% | - |
| 18.01.2024 | 32,80 | 32,80 | 30,00 | 30,00 | -9,09% | 1,00 |
| 17.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 16.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 15.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 12.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 11.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 10.01.2024 | 32,40 | 32,60 | 32,40 | 32,60 | -1,21% | - |
| 09.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 08.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 05.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 04.01.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -3,51% | - |
| 03.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 02.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 29.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 28.12.2023 | 35,00 | 35,00 | 34,60 | 34,60 | -1,14% | 350,00 |
| 27.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 22.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 21.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 20.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 19.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -4,00% | - |
| 18.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 6,06% | - |
| 15.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 14.12.2023 | 32,20 | 32,60 | 32,20 | 32,60 | 2,52% | - |
| 13.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 12.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 11.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 08.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 07.12.2023 | 33,00 | 33,00 | 31,20 | 31,40 | -8,72% | 300,00 |
| 06.12.2023 | 33,20 | 34,40 | 33,20 | 34,40 | 3,61% | 100,00 |
| 05.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 3,75% | - |
| 04.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 01.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 30.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 29.11.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 28.11.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 27.11.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 24.11.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |