Intergroup Corp
[WKN: 874704 | ISIN: US4586851044]
Aktienkurse
Echtzeit-Aktienkurs Intergroup Corp
Bid: Ask:

Aktienkurse zur Intergroup Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.02.2021 37,25 37,36 37,25 37,36 -0,53% -
23.02.2021 31,25 37,56 30,49 37,56 2,46% -
22.02.2021 35,22 36,66 35,11 36,66 2,25% -
19.02.2021 35,11 36,35 35,11 35,85 3,61% -
18.02.2021 35,03 35,66 33,78 34,60 1,82% -
17.02.2021 35,14 35,64 33,98 33,98 0,50% -
16.02.2021 34,17 34,20 33,02 33,81 -0,89% -
12.02.2021 31,26 34,37 31,26 34,12 0,21% -
11.02.2021 31,30 34,15 31,30 34,05 0,29% -
10.02.2021 32,74 34,06 31,87 33,95 1,22% -
09.02.2021 31,76 33,75 31,45 33,54 4,44% -
08.02.2021 33,10 33,10 31,78 32,11 0,08% -
05.02.2021 32,15 32,81 31,04 32,09 0,66% -
03.02.2021 32,21 32,22 31,24 31,88 0,92% -
02.02.2021 30,76 31,63 30,70 31,59 0,27% -
01.02.2021 32,30 32,30 31,22 31,50 1,93% -
29.01.2021 31,15 31,81 30,85 30,91 -1,20% -
28.01.2021 32,01 33,50 31,22 31,28 -0,79% -
27.01.2021 31,56 31,72 31,53 31,53 -0,94% -
26.01.2021 31,92 31,92 31,83 31,83 1,99% -
21.01.2021 32,26 32,26 30,61 31,21 0,89% -
20.01.2021 32,51 32,76 30,83 30,94 1,29% -
19.01.2021 31,18 32,29 30,24 30,54 -4,90% -
15.01.2021 29,72 32,61 29,72 32,12 4,58% -
14.01.2021 30,36 30,71 30,36 30,71 0,07% -
13.01.2021 30,47 30,69 30,47 30,69 -0,20% -
12.01.2021 32,66 32,96 30,67 30,75 -5,24% -
11.01.2021 32,93 33,94 32,00 32,45 6,59% -
08.01.2021 30,75 30,75 30,45 30,45 -0,83% -
07.01.2021 33,25 33,25 30,64 30,70 0,34% -
06.01.2021 34,74 34,74 30,60 30,60 -3,99% -
04.01.2021 32,96 32,96 31,69 31,87 2,38% -
31.12.2020 34,59 34,89 31,13 31,13 2,60% -
30.12.2020 28,56 32,55 28,56 30,34 -2,27% -
29.12.2020 31,64 31,70 30,52 31,04 -2,59% -
28.12.2020 31,87 31,87 31,87 31,87 -10,77% -
24.12.2020 32,24 35,71 32,14 35,71 10,52% -
23.12.2020 34,43 34,43 31,37 32,31 6,62% -
22.12.2020 30,96 31,43 29,44 30,31 -0,51% -
21.12.2020 30,81 31,21 30,40 30,46 -0,42% -
18.12.2020 29,00 33,73 29,00 30,59 -9,17% -
17.12.2020 36,18 36,18 33,10 33,68 -3,11% -
16.12.2020 35,25 35,88 34,56 34,76 -14,59% -
15.12.2020 40,70 40,70 40,70 40,70 8,87% -
14.12.2020 37,69 37,89 37,39 37,39 4,90% -
11.12.2020 36,88 36,88 35,64 35,64 0,59% -
10.12.2020 33,23 35,95 33,23 35,43 -2,68% -
09.12.2020 36,89 36,89 35,06 36,41 3,09% -
08.12.2020 35,12 36,21 31,10 35,32 0,73% -
07.12.2020 33,23 35,32 33,23 35,06 0,03% -
04.12.2020 33,23 35,57 33,23 35,05 1,95% -
03.12.2020 35,38 35,38 33,99 34,38 -98,41% -
02.12.2020 34,63 2.161,67 18,95 2.161,67 6.017,63% -
01.12.2020 36,24 37,98 35,34 35,34 -1,82% -
30.11.2020 35,99 35,99 35,99 35,99 0,28% -
27.11.2020 34,54 36,46 34,54 35,89 1,08% -
25.11.2020 34,51 35,99 32,68 35,51 -0,22% -
24.11.2020 33,85 36,46 33,85 35,59 4,97% -
23.11.2020 29,15 33,90 29,15 33,90 5,99% -
20.11.2020 30,30 31,99 30,30 31,99 -1,40% -
19.11.2020 32,44 34,06 32,44 32,44 0,17% -
18.11.2020 30,35 32,39 30,35 32,39 1,47% -
17.11.2020 31,92 31,92 31,92 31,92 -2,56% -
13.11.2020 31,75 32,76 31,20 32,76 3,62% -
12.11.2020 30,37 31,90 30,37 31,61 -2,74% -
11.11.2020 31,89 32,50 0,00 32,50 3,78% -
09.11.2020 32,55 32,63 31,32 31,32 -2,61% -
06.11.2020 31,69 32,45 30,39 32,16 0,39% -
05.11.2020 31,44 32,31 31,44 32,03 0,53% -
04.11.2020 34,27 38,84 31,29 31,86 -5,74% -
03.11.2020 37,39 37,39 33,80 33,80 5,02% -
02.11.2020 32,13 32,19 32,13 32,19 2,43% -
30.10.2020 31,51 31,51 31,31 31,42 0,16% -
29.10.2020 31,34 31,48 31,34 31,37 0,26% -
28.10.2020 31,32 31,32 31,29 31,29 -0,02% -
27.10.2020 31,35 31,35 31,30 31,30 0,02% -
26.10.2020 31,29 31,29 31,29 31,29 -1,90% -
23.10.2020 31,25 31,90 31,25 31,90 1,93% -
22.10.2020 31,31 31,32 31,26 31,29 -1,93% -
21.10.2020 31,19 31,91 31,19 31,91 -0,47% -
20.10.2020 31,25 32,06 31,25 32,06 0,00% -
19.10.2020 31,38 32,06 31,38 32,06 2,10% -
16.10.2020 31,38 31,40 31,38 31,40 -2,00% -
15.10.2020 31,28 32,04 31,28 32,04 0,38% -
14.10.2020 30,01 31,92 30,01 31,92 0,38% -
13.10.2020 30,01 31,80 30,01 31,80 5,82% -
12.10.2020 30,02 30,05 30,02 30,05 -2,15% -
09.10.2020 29,02 30,77 28,55 30,71 -3,69% -
08.10.2020 29,98 31,94 29,98 31,88 0,49% -
07.10.2020 30,06 31,79 30,06 31,73 1,24% -
06.10.2020 30,01 31,99 30,01 31,34 -3,70% -
05.10.2020 29,98 34,49 29,98 32,54 6,01% -
02.10.2020 29,98 30,70 29,98 30,70 0,36% -
01.10.2020 29,98 30,59 29,98 30,59 -1,62% -
30.09.2020 28,01 31,78 28,01 31,09 0,42% -
29.09.2020 31,00 32,00 30,42 30,96 1,51% -
28.09.2020 31,66 31,66 30,08 30,50 2,71% -
25.09.2020 28,79 29,70 28,79 29,70 -4,02% -
24.09.2020 31,00 32,12 30,94 30,94 -1,37% -
23.09.2020 31,50 31,62 30,87 31,37 0,16% -