Echtzeit-Aktienkurs Investors Bancorp
Bid:
Ask:
Aktienkurse zur Investors Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,38 | 13,38 | 13,32 | 13,35 | -1,29% | - |
| 25.02.2021 | 13,59 | 13,59 | 13,24 | 13,53 | 0,63% | - |
| 24.02.2021 | 13,28 | 13,48 | 13,17 | 13,44 | 2,60% | - |
| 23.02.2021 | 13,00 | 13,21 | 0,00 | 13,10 | 1,79% | - |
| 22.02.2021 | 12,93 | 13,08 | 0,00 | 12,87 | 1,22% | - |
| 19.02.2021 | 12,69 | 12,75 | 12,63 | 12,72 | 1,68% | - |
| 18.02.2021 | 12,67 | 12,67 | 12,47 | 12,51 | -2,04% | - |
| 17.02.2021 | 12,77 | 12,77 | 12,76 | 12,77 | -0,82% | - |
| 16.02.2021 | 12,89 | 12,99 | 12,82 | 12,87 | 1,30% | - |
| 12.02.2021 | 12,70 | 12,75 | 12,56 | 12,71 | -0,74% | - |
| 11.02.2021 | 12,57 | 12,80 | 12,41 | 12,80 | 1,31% | - |
| 10.02.2021 | 12,62 | 12,85 | 12,55 | 12,64 | -0,67% | - |
| 09.02.2021 | 12,39 | 12,77 | 12,35 | 12,72 | 1,72% | - |
| 08.02.2021 | 12,44 | 12,52 | 12,37 | 12,51 | 1,67% | - |
| 05.02.2021 | 12,49 | 12,50 | 12,17 | 12,30 | -1,40% | - |
| 04.02.2021 | 12,49 | 12,49 | 12,48 | 12,48 | 1,05% | - |
| 03.02.2021 | 12,35 | 12,35 | 12,35 | 12,35 | 5,20% | - |
| 02.02.2021 | 11,69 | 11,78 | 11,63 | 11,74 | 2,09% | - |
| 01.02.2021 | 11,51 | 11,51 | 11,50 | 11,50 | -0,43% | - |
| 29.01.2021 | 11,71 | 11,74 | 11,43 | 11,55 | -1,28% | - |
| 28.01.2021 | 11,44 | 11,78 | 11,35 | 11,70 | 3,82% | - |
| 27.01.2021 | 11,38 | 11,45 | 11,26 | 11,27 | -2,34% | - |
| 26.01.2021 | 11,76 | 11,82 | 11,51 | 11,54 | -3,19% | - |
| 25.01.2021 | 11,80 | 11,93 | 11,63 | 11,92 | -0,58% | - |
| 22.01.2021 | 11,48 | 12,02 | 11,47 | 11,99 | 4,72% | - |
| 21.01.2021 | 11,45 | 11,45 | 11,45 | 11,45 | -2,22% | - |
| 20.01.2021 | 11,37 | 11,71 | 11,36 | 11,71 | 2,81% | - |
| 19.01.2021 | 11,31 | 11,45 | 11,30 | 11,39 | 1,52% | - |
| 15.01.2021 | 11,20 | 11,28 | 11,15 | 11,22 | -1,67% | - |
| 14.01.2021 | 11,42 | 11,50 | 11,36 | 11,41 | 0,88% | - |
| 13.01.2021 | 11,28 | 11,34 | 11,19 | 11,31 | -0,62% | - |
| 12.01.2021 | 11,44 | 11,44 | 11,20 | 11,38 | -0,26% | - |
| 11.01.2021 | 11,43 | 11,66 | 11,41 | 11,41 | -0,26% | - |
| 08.01.2021 | 11,31 | 11,46 | 11,22 | 11,44 | -0,95% | - |
| 07.01.2021 | 11,71 | 11,76 | 11,54 | 11,55 | 0,26% | - |
| 06.01.2021 | 11,47 | 11,69 | 11,35 | 11,52 | 6,08% | - |
| 05.01.2021 | 10,63 | 10,94 | 10,60 | 10,86 | 2,74% | - |
| 04.01.2021 | 10,57 | 10,62 | 10,40 | 10,57 | 0,09% | - |
| 31.12.2020 | 10,51 | 10,62 | 10,50 | 10,56 | 0,48% | - |
| 30.12.2020 | 10,51 | 10,61 | 10,48 | 10,51 | 1,35% | - |
| 29.12.2020 | 10,40 | 10,48 | 10,36 | 10,37 | -0,96% | - |
| 28.12.2020 | 10,47 | 10,48 | 10,46 | 10,47 | 1,45% | - |
| 24.12.2020 | 10,17 | 10,56 | 10,15 | 10,32 | 0,88% | - |
| 23.12.2020 | 10,03 | 10,26 | 10,02 | 10,23 | 2,61% | - |
| 22.12.2020 | 9,99 | 10,00 | 9,88 | 9,97 | -0,65% | - |
| 21.12.2020 | 9,90 | 10,10 | 9,89 | 10,03 | 0,30% | - |
| 18.12.2020 | 10,26 | 10,27 | 10,00 | 10,00 | -2,58% | - |
| 17.12.2020 | 10,24 | 10,30 | 10,20 | 10,27 | -0,87% | - |
| 16.12.2020 | 10,41 | 10,43 | 10,29 | 10,36 | -1,62% | - |
| 15.12.2020 | 10,44 | 10,66 | 10,40 | 10,53 | 1,45% | - |
| 14.12.2020 | 10,41 | 10,43 | 10,25 | 10,38 | 1,17% | - |
| 11.12.2020 | 10,38 | 10,42 | 10,24 | 10,26 | -2,66% | - |
| 10.12.2020 | 10,33 | 10,54 | 10,31 | 10,54 | 1,54% | - |
| 09.12.2020 | 10,50 | 10,51 | 10,33 | 10,38 | 0,58% | - |
| 08.12.2020 | 10,29 | 10,44 | 10,13 | 10,32 | 0,29% | - |
| 07.12.2020 | 10,32 | 10,45 | 10,29 | 10,29 | -1,34% | - |
| 04.12.2020 | 10,24 | 10,48 | 10,16 | 10,43 | 1,07% | - |
| 03.12.2020 | 10,04 | 11,61 | 0,00 | 10,32 | 16,03% | - |
| 02.12.2020 | 10,03 | 10,36 | 8,19 | 8,89 | -10,52% | - |
| 01.12.2020 | 10,02 | 10,03 | 9,81 | 9,94 | 2,79% | - |
| 30.11.2020 | 9,84 | 9,89 | 9,67 | 9,67 | -1,63% | - |
| 27.11.2020 | 9,77 | 10,17 | 9,74 | 9,83 | -2,04% | - |
| 25.11.2020 | 10,06 | 10,17 | 10,00 | 10,03 | -2,48% | - |
| 24.11.2020 | 10,23 | 10,35 | 10,11 | 10,29 | 5,22% | - |
| 23.11.2020 | 9,77 | 9,90 | 9,77 | 9,78 | 2,09% | - |
| 20.11.2020 | 9,51 | 9,59 | 9,46 | 9,58 | 0,05% | - |
| 19.11.2020 | 9,52 | 9,61 | 9,42 | 9,57 | 0,47% | - |
| 18.11.2020 | 9,81 | 9,84 | 9,51 | 9,53 | -0,68% | - |
| 17.11.2020 | 9,40 | 9,61 | 9,36 | 9,59 | -0,78% | - |
| 16.11.2020 | 9,63 | 9,72 | 9,52 | 9,67 | 5,23% | - |
| 13.11.2020 | 9,16 | 9,26 | 9,10 | 9,19 | 3,26% | - |
| 12.11.2020 | 8,86 | 9,01 | 8,79 | 8,90 | -2,20% | - |
| 11.11.2020 | 8,98 | 9,14 | 8,94 | 9,10 | -1,25% | - |
| 10.11.2020 | 9,43 | 9,44 | 9,21 | 9,21 | 1,26% | - |
| 09.11.2020 | 0,00 | 9,51 | 0,00 | 9,10 | 10,04% | - |
| 06.11.2020 | 8,51 | 8,52 | 8,20 | 8,27 | -3,05% | - |
| 05.11.2020 | 8,34 | 8,59 | 8,34 | 8,53 | 3,90% | - |
| 04.11.2020 | 8,31 | 8,36 | 8,11 | 8,21 | -5,96% | - |
| 03.11.2020 | 8,78 | 8,88 | 8,65 | 8,73 | 1,99% | - |
| 02.11.2020 | 0,00 | 8,59 | 0,00 | 8,56 | 1,30% | - |
| 30.10.2020 | 8,40 | 8,56 | 8,37 | 8,45 | 2,12% | - |
| 29.10.2020 | 7,83 | 8,39 | 7,73 | 8,27 | 5,69% | - |
| 28.10.2020 | 7,97 | 8,05 | 7,82 | 7,83 | -2,25% | - |
| 27.10.2020 | 8,01 | 8,01 | 8,00 | 8,01 | -1,48% | - |
| 26.10.2020 | 8,16 | 8,16 | 8,04 | 8,13 | -1,57% | - |
| 23.10.2020 | 8,32 | 8,36 | 8,10 | 8,26 | 0,92% | - |
| 22.10.2020 | 7,86 | 8,21 | 7,85 | 8,18 | 4,67% | - |
| 21.10.2020 | 7,79 | 7,87 | 7,78 | 7,82 | 0,39% | - |
| 20.10.2020 | 7,86 | 7,93 | 7,75 | 7,79 | 1,43% | - |
| 19.10.2020 | 7,93 | 7,98 | 7,67 | 7,68 | -2,42% | - |
| 16.10.2020 | 7,67 | 7,92 | 7,63 | 7,87 | 0,51% | - |
| 15.10.2020 | 7,59 | 7,84 | 7,59 | 7,83 | 2,76% | - |
| 14.10.2020 | 7,64 | 7,72 | 7,60 | 7,62 | -1,36% | - |
| 13.10.2020 | 7,72 | 7,72 | 7,72 | 7,72 | -2,09% | - |
| 12.10.2020 | 7,74 | 7,93 | 7,71 | 7,89 | 1,68% | - |
| 09.10.2020 | 7,89 | 7,89 | 7,72 | 7,76 | -1,77% | - |
| 08.10.2020 | 8,01 | 8,05 | 7,90 | 7,90 | -0,63% | - |
| 07.10.2020 | 7,87 | 7,95 | 7,79 | 7,95 | 3,38% | - |
| 06.10.2020 | 7,72 | 7,99 | 7,65 | 7,69 | -0,26% | - |
| 05.10.2020 | 7,61 | 7,78 | 7,59 | 7,71 | 2,53% | - |