12,200€
-2,40%
Echtzeit-Aktienkurs INTERFOR CORP.
Bid:
Ask:
Aktienkurse zur INTERFOR CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,50 | 12,60 | 12,20 | 12,20 | -2,40% | - |
| 02.05.2024 | 11,90 | 12,70 | 11,90 | 12,50 | 5,04% | - |
| 30.04.2024 | 11,90 | 12,10 | 11,70 | 11,90 | 0,00% | - |
| 29.04.2024 | 12,20 | 12,50 | 11,80 | 11,90 | -2,46% | - |
| 26.04.2024 | 12,20 | 12,40 | 12,15 | 12,20 | 0,00% | - |
| 25.04.2024 | 12,10 | 12,25 | 11,80 | 12,20 | 0,83% | - |
| 24.04.2024 | 12,20 | 12,40 | 12,00 | 12,10 | -0,82% | - |
| 23.04.2024 | 12,10 | 12,50 | 12,10 | 12,20 | 0,83% | - |
| 22.04.2024 | 12,20 | 12,35 | 12,10 | 12,10 | -0,82% | - |
| 19.04.2024 | 12,10 | 12,35 | 12,00 | 12,20 | 0,83% | - |
| 18.04.2024 | 12,20 | 12,35 | 12,00 | 12,10 | -0,82% | - |
| 17.04.2024 | 12,20 | 12,45 | 12,05 | 12,20 | 0,00% | - |
| 16.04.2024 | 12,30 | 12,50 | 11,80 | 12,20 | -0,81% | - |
| 15.04.2024 | 12,45 | 12,55 | 12,10 | 12,30 | -1,20% | - |
| 12.04.2024 | 12,90 | 13,05 | 12,35 | 12,45 | -3,49% | - |
| 11.04.2024 | 13,00 | 13,00 | 12,70 | 12,90 | -0,77% | - |
| 10.04.2024 | 13,05 | 13,10 | 12,70 | 13,00 | -0,38% | - |
| 09.04.2024 | 12,70 | 13,20 | 12,60 | 13,05 | 2,76% | - |
| 08.04.2024 | 12,80 | 12,90 | 12,60 | 12,70 | -0,78% | - |
| 05.04.2024 | 13,20 | 13,30 | 12,80 | 12,80 | -3,03% | - |
| 04.04.2024 | 13,40 | 13,70 | 13,20 | 13,20 | -1,49% | - |
| 03.04.2024 | 14,00 | 14,10 | 13,40 | 13,40 | -4,29% | - |
| 02.04.2024 | 14,50 | 14,50 | 13,80 | 14,00 | -3,45% | - |
| 28.03.2024 | 14,60 | 14,70 | 14,40 | 14,50 | -0,68% | - |
| 27.03.2024 | 14,60 | 14,80 | 14,50 | 14,60 | 0,00% | - |
| 26.03.2024 | 14,60 | 14,85 | 14,50 | 14,60 | 0,00% | - |
| 25.03.2024 | 14,75 | 15,10 | 14,60 | 14,60 | -1,02% | - |
| 22.03.2024 | 15,00 | 15,10 | 14,60 | 14,75 | -1,67% | - |
| 21.03.2024 | 14,55 | 15,20 | 14,50 | 15,00 | 3,09% | - |
| 20.03.2024 | 13,65 | 14,80 | 13,60 | 14,55 | 6,59% | - |
| 19.03.2024 | 13,45 | 13,80 | 13,30 | 13,65 | 1,49% | - |
| 18.03.2024 | 13,65 | 13,85 | 13,40 | 13,45 | -1,47% | - |
| 15.03.2024 | 13,85 | 13,95 | 13,60 | 13,65 | -1,44% | - |
| 14.03.2024 | 14,05 | 14,15 | 13,70 | 13,85 | -1,42% | - |
| 13.03.2024 | 13,85 | 14,30 | 13,80 | 14,05 | 1,44% | - |
| 12.03.2024 | 14,00 | 14,05 | 13,70 | 13,85 | -1,07% | - |
| 11.03.2024 | 13,40 | 14,30 | 13,30 | 14,00 | 4,48% | - |
| 08.03.2024 | 13,80 | 13,90 | 13,30 | 13,40 | -2,90% | - |
| 07.03.2024 | 14,00 | 14,20 | 13,80 | 13,80 | -1,43% | - |
| 06.03.2024 | 13,90 | 14,10 | 13,60 | 14,00 | 0,72% | - |
| 05.03.2024 | 14,15 | 14,20 | 13,70 | 13,90 | -1,77% | - |
| 04.03.2024 | 14,00 | 14,30 | 13,90 | 14,15 | 1,07% | - |
| 01.03.2024 | 13,85 | 14,05 | 13,20 | 14,00 | 1,08% | - |
| 29.02.2024 | 13,90 | 14,05 | 13,50 | 13,85 | -0,36% | - |
| 28.02.2024 | 13,60 | 14,10 | 13,40 | 13,90 | 2,21% | - |
| 27.02.2024 | 13,20 | 13,60 | 13,10 | 13,60 | 3,03% | - |
| 26.02.2024 | 13,40 | 13,40 | 12,90 | 13,20 | -1,49% | - |
| 23.02.2024 | 13,40 | 13,45 | 12,90 | 13,40 | 0,00% | - |
| 22.02.2024 | 13,60 | 13,80 | 13,30 | 13,40 | -1,47% | - |
| 21.02.2024 | 13,20 | 13,80 | 13,20 | 13,60 | 3,03% | - |
| 20.02.2024 | 13,70 | 13,70 | 13,10 | 13,20 | -3,65% | - |
| 19.02.2024 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 16.02.2024 | 13,80 | 14,20 | 13,50 | 13,80 | 0,00% | - |
| 15.02.2024 | 13,40 | 13,90 | 13,20 | 13,80 | 2,99% | - |
| 14.02.2024 | 13,20 | 13,50 | 13,20 | 13,40 | 1,52% | - |
| 13.02.2024 | 13,50 | 13,50 | 12,90 | 13,20 | -2,22% | - |
| 12.02.2024 | 13,60 | 14,15 | 13,40 | 13,50 | -0,74% | - |
| 09.02.2024 | 13,45 | 13,70 | 12,60 | 13,60 | 1,12% | - |
| 08.02.2024 | 13,80 | 13,90 | 13,30 | 13,45 | -2,54% | - |
| 07.02.2024 | 14,00 | 14,05 | 13,55 | 13,80 | -1,43% | - |
| 06.02.2024 | 13,90 | 14,10 | 13,70 | 14,00 | 0,72% | - |
| 05.02.2024 | 13,90 | 14,00 | 13,70 | 13,90 | 0,00% | - |
| 02.02.2024 | 14,50 | 14,55 | 13,80 | 13,90 | -4,14% | - |
| 01.02.2024 | 14,30 | 14,65 | 14,10 | 14,50 | 1,40% | - |
| 31.01.2024 | 14,40 | 14,45 | 14,20 | 14,30 | -0,69% | - |
| 30.01.2024 | 14,20 | 14,50 | 14,00 | 14,40 | 1,41% | - |
| 29.01.2024 | 14,30 | 14,50 | 14,05 | 14,20 | -0,70% | - |
| 26.01.2024 | 14,40 | 14,60 | 14,20 | 14,30 | -0,69% | - |
| 25.01.2024 | 14,25 | 14,60 | 14,25 | 14,40 | 1,05% | - |
| 24.01.2024 | 14,70 | 15,05 | 14,15 | 14,25 | -3,06% | - |
| 23.01.2024 | 14,70 | 14,80 | 14,60 | 14,70 | 0,00% | - |
| 22.01.2024 | 14,70 | 14,90 | 14,60 | 14,70 | 0,00% | - |
| 19.01.2024 | 14,50 | 14,75 | 13,70 | 14,70 | 1,38% | - |
| 18.01.2024 | 15,30 | 15,65 | 14,30 | 14,50 | -5,23% | - |
| 17.01.2024 | 15,60 | 15,65 | 15,15 | 15,30 | -1,92% | - |
| 16.01.2024 | 16,30 | 16,35 | 15,60 | 15,60 | -4,29% | - |
| 15.01.2024 | 15,80 | 16,50 | 15,55 | 16,30 | 3,16% | - |
| 12.01.2024 | 15,70 | 16,10 | 15,60 | 15,80 | 0,64% | - |
| 11.01.2024 | 16,70 | 16,80 | 15,20 | 15,70 | -5,99% | - |
| 10.01.2024 | 16,70 | 17,50 | 16,50 | 16,70 | 0,00% | - |
| 09.01.2024 | 16,50 | 16,80 | 16,30 | 16,70 | 1,21% | - |
| 08.01.2024 | 16,00 | 16,50 | 15,90 | 16,50 | 3,13% | - |
| 05.01.2024 | 15,40 | 16,10 | 15,25 | 16,00 | 3,90% | - |
| 04.01.2024 | 15,40 | 15,55 | 15,20 | 15,40 | 0,00% | - |
| 03.01.2024 | 15,50 | 15,80 | 15,30 | 15,40 | -0,65% | - |
| 02.01.2024 | 16,05 | 16,25 | 15,30 | 15,50 | -3,43% | - |
| 29.12.2023 | 16,05 | 16,10 | 16,05 | 16,05 | 0,00% | - |
| 28.12.2023 | 16,10 | 16,30 | 15,90 | 16,05 | -0,31% | - |
| 27.12.2023 | 16,50 | 16,90 | 16,10 | 16,10 | -2,42% | - |
| 22.12.2023 | 16,80 | 16,80 | 16,20 | 16,50 | -1,79% | - |
| 21.12.2023 | 17,00 | 17,40 | 16,80 | 16,80 | -1,18% | - |
| 20.12.2023 | 17,00 | 17,80 | 16,80 | 17,00 | 0,00% | - |
| 19.12.2023 | 15,30 | 17,00 | 15,20 | 17,00 | 11,11% | - |
| 18.12.2023 | 14,60 | 15,40 | 14,60 | 15,30 | 4,79% | - |
| 15.12.2023 | 14,20 | 14,65 | 14,00 | 14,60 | 2,82% | - |
| 14.12.2023 | 13,80 | 14,20 | 13,80 | 14,20 | 2,90% | - |
| 13.12.2023 | 13,00 | 13,85 | 12,70 | 13,80 | 6,15% | - |
| 12.12.2023 | 13,20 | 13,30 | 12,70 | 13,00 | -1,52% | - |
| 11.12.2023 | 13,40 | 13,50 | 12,90 | 13,20 | -1,49% | - |
| 08.12.2023 | 13,60 | 14,00 | 13,30 | 13,40 | -1,47% | - |