Echtzeit-Aktienkurs Intersect ENT Inc.
Bid:
Ask:
Aktienkurse zur Intersect ENT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,86 | 23,35 | 22,51 | 22,71 | -2,11% | - |
| 25.02.2021 | 23,84 | 24,18 | 23,06 | 23,20 | -4,53% | - |
| 24.02.2021 | 24,52 | 24,59 | 24,10 | 24,30 | 0,52% | - |
| 23.02.2021 | 23,98 | 24,87 | 23,98 | 24,18 | -0,14% | - |
| 22.02.2021 | 23,95 | 24,32 | 23,85 | 24,21 | -0,82% | - |
| 19.02.2021 | 24,28 | 24,78 | 24,06 | 24,41 | 3,21% | - |
| 18.02.2021 | 23,37 | 23,86 | 22,82 | 23,65 | -3,63% | - |
| 17.02.2021 | 23,76 | 24,65 | 23,65 | 24,54 | -0,73% | - |
| 16.02.2021 | 24,69 | 24,89 | 24,07 | 24,72 | -2,47% | - |
| 12.02.2021 | 24,52 | 25,55 | 24,46 | 25,35 | 3,60% | - |
| 11.02.2021 | 23,97 | 24,62 | 23,97 | 24,47 | 0,53% | - |
| 10.02.2021 | 24,52 | 24,91 | 24,24 | 24,34 | -2,01% | - |
| 09.02.2021 | 24,77 | 25,38 | 24,63 | 24,84 | 0,53% | - |
| 08.02.2021 | 24,65 | 25,14 | 24,45 | 24,71 | 2,98% | - |
| 05.02.2021 | 23,54 | 24,09 | 23,37 | 23,99 | 0,50% | - |
| 04.02.2021 | 24,35 | 24,78 | 23,52 | 23,87 | -0,48% | - |
| 03.02.2021 | 23,84 | 24,12 | 23,62 | 23,99 | 0,10% | - |
| 02.02.2021 | 23,44 | 24,31 | 23,44 | 23,96 | 3,57% | - |
| 01.02.2021 | 22,59 | 23,21 | 22,27 | 23,14 | 2,41% | - |
| 29.01.2021 | 22,94 | 22,98 | 22,10 | 22,59 | -3,34% | - |
| 28.01.2021 | 23,30 | 23,82 | 22,34 | 23,37 | 0,80% | - |
| 27.01.2021 | 24,04 | 24,11 | 22,85 | 23,19 | -8,45% | - |
| 26.01.2021 | 25,23 | 25,42 | 25,23 | 25,33 | -4,61% | - |
| 25.01.2021 | 26,86 | 26,91 | 25,99 | 26,55 | -0,13% | - |
| 22.01.2021 | 26,60 | 26,66 | 26,00 | 26,59 | 1,01% | - |
| 21.01.2021 | 26,34 | 26,35 | 26,31 | 26,32 | 6,28% | - |
| 20.01.2021 | 24,03 | 24,88 | 23,85 | 24,77 | 2,76% | - |
| 19.01.2021 | 24,28 | 24,73 | 23,95 | 24,10 | 0,67% | - |
| 15.01.2021 | 24,11 | 24,67 | 23,56 | 23,94 | -4,47% | - |
| 14.01.2021 | 25,68 | 25,78 | 24,94 | 25,06 | -0,91% | - |
| 13.01.2021 | 24,16 | 25,30 | 24,11 | 25,29 | 5,29% | - |
| 12.01.2021 | 24,02 | 24,02 | 24,02 | 24,02 | 8,13% | - |
| 11.01.2021 | 22,74 | 22,89 | 21,99 | 22,22 | -1,55% | - |
| 08.01.2021 | 21,99 | 23,00 | 21,91 | 22,57 | 4,32% | - |
| 07.01.2021 | 22,64 | 22,72 | 21,08 | 21,63 | -5,46% | - |
| 06.01.2021 | 23,94 | 24,19 | 22,78 | 22,88 | -3,60% | - |
| 05.01.2021 | 23,18 | 23,96 | 22,74 | 23,74 | 3,08% | - |
| 04.01.2021 | 22,69 | 23,36 | 22,48 | 23,03 | 0,22% | - |
| 31.12.2020 | 22,09 | 23,00 | 22,05 | 22,98 | 0,83% | - |
| 30.12.2020 | 23,00 | 23,10 | 22,71 | 22,79 | 0,11% | - |
| 29.12.2020 | 23,05 | 23,07 | 22,50 | 22,76 | -1,43% | - |
| 28.12.2020 | 23,29 | 23,46 | 22,85 | 23,09 | -0,15% | - |
| 24.12.2020 | 23,04 | 23,75 | 22,87 | 23,13 | 1,07% | - |
| 23.12.2020 | 23,10 | 23,38 | 22,40 | 22,88 | -1,61% | - |
| 22.12.2020 | 23,04 | 23,91 | 22,99 | 23,26 | 6,48% | - |
| 21.12.2020 | 20,68 | 22,04 | 20,68 | 21,84 | -0,16% | - |
| 18.12.2020 | 21,66 | 22,68 | 21,38 | 21,88 | -0,73% | - |
| 17.12.2020 | 21,95 | 22,07 | 21,83 | 22,04 | 1,47% | - |
| 16.12.2020 | 22,03 | 22,16 | 21,63 | 21,72 | -1,52% | - |
| 15.12.2020 | 21,71 | 22,09 | 21,66 | 22,05 | 1,52% | - |
| 14.12.2020 | 22,14 | 22,22 | 21,67 | 21,72 | 17,92% | - |
| 11.12.2020 | 22,00 | 22,17 | 16,62 | 18,42 | -15,97% | - |
| 10.12.2020 | 21,97 | 22,03 | 21,73 | 21,92 | 0,67% | - |
| 09.12.2020 | 21,94 | 22,01 | 21,24 | 21,78 | 1,66% | - |
| 08.12.2020 | 21,03 | 22,06 | 21,02 | 21,42 | -0,14% | - |
| 07.12.2020 | 21,97 | 22,02 | 21,34 | 21,45 | -2,61% | - |
| 04.12.2020 | 21,90 | 22,12 | 21,66 | 22,03 | 1,92% | - |
| 03.12.2020 | 20,43 | 21,80 | 20,43 | 21,61 | 9,11% | - |
| 02.12.2020 | 19,73 | 20,90 | 19,63 | 19,81 | 2,43% | - |
| 01.12.2020 | 18,96 | 19,34 | 18,63 | 19,34 | 1,50% | - |
| 30.11.2020 | 19,45 | 19,83 | 19,04 | 19,05 | -7,64% | - |
| 27.11.2020 | 20,17 | 20,80 | 20,03 | 20,63 | 2,21% | - |
| 25.11.2020 | 20,14 | 20,21 | 20,14 | 20,18 | 0,25% | - |
| 24.11.2020 | 19,88 | 20,17 | 19,78 | 20,13 | 4,49% | - |
| 23.11.2020 | 18,78 | 19,46 | 18,69 | 19,27 | 2,97% | - |
| 20.11.2020 | 19,52 | 19,86 | 18,45 | 18,71 | -3,31% | - |
| 19.11.2020 | 19,42 | 20,07 | 19,13 | 19,35 | 7,05% | - |
| 18.11.2020 | 18,37 | 18,72 | 17,99 | 18,08 | -1,07% | - |
| 17.11.2020 | 18,10 | 18,71 | 18,05 | 18,27 | -2,22% | - |
| 16.11.2020 | 18,74 | 18,96 | 18,57 | 18,69 | -0,74% | - |
| 13.11.2020 | 18,84 | 18,86 | 18,79 | 18,83 | 3,69% | - |
| 12.11.2020 | 18,76 | 18,82 | 17,98 | 18,16 | -1,76% | - |
| 11.11.2020 | 18,50 | 18,84 | 18,48 | 18,48 | 1,37% | - |
| 10.11.2020 | 18,23 | 18,86 | 17,95 | 18,23 | 0,05% | - |
| 09.11.2020 | 19,24 | 19,68 | 18,16 | 18,22 | 6,96% | - |
| 06.11.2020 | 17,12 | 17,46 | 0,00 | 17,04 | -1,62% | - |
| 05.11.2020 | 17,24 | 17,71 | 16,83 | 17,32 | 2,27% | - |
| 04.11.2020 | 16,45 | 17,16 | 16,21 | 16,93 | 2,76% | - |
| 03.11.2020 | 16,51 | 16,79 | 16,22 | 16,48 | 3,29% | - |
| 02.11.2020 | 16,11 | 16,78 | 15,60 | 15,95 | 3,24% | - |
| 30.10.2020 | 15,63 | 15,83 | 15,08 | 15,45 | -1,40% | - |
| 29.10.2020 | 15,38 | 15,68 | 14,97 | 15,67 | 3,23% | - |
| 28.10.2020 | 15,42 | 15,42 | 14,88 | 15,18 | -4,89% | - |
| 27.10.2020 | 16,07 | 16,39 | 15,82 | 15,96 | 0,19% | - |
| 26.10.2020 | 15,81 | 16,17 | 15,76 | 15,93 | -1,55% | - |
| 23.10.2020 | 16,18 | 16,34 | 15,82 | 16,18 | 1,13% | - |
| 22.10.2020 | 15,92 | 16,27 | 0,00 | 16,00 | 3,09% | - |
| 21.10.2020 | 15,35 | 16,04 | 14,87 | 15,52 | -3,27% | - |
| 20.10.2020 | 16,20 | 16,21 | 15,54 | 16,05 | -0,86% | - |
| 19.10.2020 | 16,92 | 17,02 | 15,83 | 16,19 | -5,43% | - |
| 16.10.2020 | 16,78 | 17,22 | 16,42 | 17,12 | -2,03% | - |
| 15.10.2020 | 17,49 | 17,82 | 17,20 | 17,47 | -2,94% | - |
| 14.10.2020 | 18,26 | 18,33 | 17,75 | 18,00 | 0,22% | - |
| 13.10.2020 | 17,91 | 18,12 | 17,61 | 17,96 | -1,54% | - |
| 12.10.2020 | 18,08 | 18,29 | 17,83 | 18,24 | 1,67% | - |
| 09.10.2020 | 18,07 | 18,37 | 17,71 | 17,94 | -2,34% | - |
| 08.10.2020 | 17,77 | 18,48 | 17,51 | 18,37 | 1,89% | - |
| 07.10.2020 | 17,39 | 18,31 | 17,39 | 18,03 | 5,28% | - |
| 06.10.2020 | 17,33 | 17,74 | 16,80 | 17,13 | 0,71% | - |
| 05.10.2020 | 16,98 | 17,03 | 16,98 | 17,01 | 4,68% | - |