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% | - |