19,870$
-11,10%
Echtzeit-Aktienkurs Intergroup Corp
Bid:
Ask:
Aktienkurse zur Intergroup Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 21,15 | 21,15 | 19,87 | 19,87 | -11,10% | 1.271,00 |
| 03.05.2024 | 21,70 | 22,76 | 21,70 | 22,35 | 2,76% | 3.214,00 |
| 02.05.2024 | 21,50 | 21,89 | 21,50 | 21,75 | 1,78% | 1.271,00 |
| 01.05.2024 | 20,50 | 21,37 | 20,49 | 21,37 | 3,74% | 4.057,00 |
| 30.04.2024 | 21,60 | 21,85 | 19,56 | 20,60 | -4,98% | 5.505,00 |
| 29.04.2024 | 22,00 | 22,20 | 21,68 | 21,68 | -1,19% | 10.648,00 |
| 26.04.2024 | 21,45 | 22,89 | 21,39 | 21,94 | 2,72% | 8.723,00 |
| 25.04.2024 | 21,00 | 21,67 | 20,70 | 21,36 | 2,79% | 2.541,00 |
| 24.04.2024 | 19,64 | 20,78 | 19,39 | 20,78 | 3,13% | 7.985,00 |
| 23.04.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -4,73% | 810,00 |
| 22.04.2024 | 21,14 | 21,54 | 20,95 | 21,15 | 0,05% | 9.603,00 |
| 19.04.2024 | 21,95 | 21,95 | 21,14 | 21,14 | -4,00% | 3.010,00 |
| 17.04.2024 | 21,77 | 22,02 | 21,77 | 22,02 | 1,06% | 6.178,00 |
| 16.04.2024 | 22,78 | 22,78 | 21,30 | 21,79 | -3,88% | 3.477,00 |
| 15.04.2024 | 22,81 | 22,81 | 22,00 | 22,67 | 3,23% | 4.124,00 |
| 12.04.2024 | 21,28 | 22,30 | 21,28 | 21,96 | 1,53% | 9.579,00 |
| 11.04.2024 | 19,40 | 21,63 | 19,27 | 21,63 | 11,96% | 5.025,00 |
| 10.04.2024 | 19,97 | 20,48 | 19,12 | 19,32 | -4,73% | 10.165,00 |
| 09.04.2024 | 21,00 | 21,60 | 20,26 | 20,28 | -2,78% | 12.061,00 |
| 08.04.2024 | 21,55 | 21,65 | 20,74 | 20,86 | -3,02% | 9.428,00 |
| 05.04.2024 | 22,69 | 22,75 | 21,16 | 21,51 | -5,99% | 13.405,00 |
| 04.04.2024 | 22,60 | 25,08 | 22,60 | 22,88 | 2,60% | 14.432,00 |
| 03.04.2024 | 21,35 | 22,60 | 21,35 | 22,30 | 3,77% | 5.483,00 |
| 02.04.2024 | 19,97 | 21,50 | 19,77 | 21,49 | 3,62% | 10.639,00 |
| 01.04.2024 | 22,40 | 22,40 | 20,74 | 20,74 | -7,62% | 4.249,00 |
| 28.03.2024 | 21,19 | 22,49 | 21,17 | 22,45 | 4,47% | 6.026,00 |
| 27.03.2024 | 21,50 | 22,30 | 20,86 | 21,49 | 0,42% | 2.548,00 |
| 26.03.2024 | 22,59 | 22,63 | 21,23 | 21,40 | -4,93% | 6.645,00 |
| 25.03.2024 | 22,89 | 24,05 | 22,20 | 22,51 | -1,66% | 12.677,00 |
| 22.03.2024 | 21,40 | 22,89 | 21,30 | 22,89 | 6,12% | 5.571,00 |
| 21.03.2024 | 22,65 | 22,75 | 21,34 | 21,57 | -3,27% | 3.581,00 |
| 20.03.2024 | 19,98 | 22,30 | 19,98 | 22,30 | 7,78% | 4.567,00 |
| 19.03.2024 | 20,55 | 22,30 | 19,77 | 20,69 | -5,27% | 5.717,00 |
| 18.03.2024 | 21,84 | 21,84 | 21,84 | 21,84 | 0,41% | 347,00 |
| 15.03.2024 | 24,40 | 24,48 | 21,75 | 21,75 | -10,79% | 13.275,00 |
| 14.03.2024 | 24,60 | 25,30 | 23,60 | 24,38 | -0,89% | 4.203,00 |
| 13.03.2024 | 22,05 | 24,60 | 21,80 | 24,60 | 9,87% | 5.491,00 |
| 12.03.2024 | 20,40 | 22,57 | 20,27 | 22,39 | 13,65% | 3.383,00 |
| 11.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,76% | 206,00 |
| 08.03.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -1,88% | 367,00 |
| 07.03.2024 | 20,23 | 20,23 | 20,23 | 20,23 | -5,82% | 122,00 |
| 05.03.2024 | 21,48 | 21,48 | 21,48 | 21,48 | -5,25% | 243,00 |
| 04.03.2024 | 21,97 | 24,17 | 21,97 | 22,67 | 2,81% | 67,00 |
| 01.03.2024 | 22,69 | 23,00 | 21,88 | 22,05 | -4,26% | 5.049,00 |
| 29.02.2024 | 23,04 | 23,24 | 22,75 | 23,03 | -2,62% | 3.476,00 |
| 27.02.2024 | 23,21 | 24,46 | 22,93 | 23,65 | 0,72% | 6.873,00 |
| 26.02.2024 | 22,10 | 23,85 | 22,10 | 23,48 | 8,20% | 6.292,00 |
| 23.02.2024 | 20,77 | 21,70 | 20,73 | 21,70 | 3,24% | 1.910,00 |
| 15.02.2024 | 22,00 | 22,00 | 21,00 | 21,02 | -2,19% | 5.102,00 |
| 14.02.2024 | 20,11 | 21,80 | 20,06 | 21,49 | 5,88% | 3.501,00 |
| 13.02.2024 | 20,53 | 20,94 | 20,30 | 20,30 | -5,86% | 1.121,00 |
| 08.02.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -3,19% | 114,00 |
| 07.02.2024 | 22,00 | 23,50 | 22,00 | 22,27 | -1,63% | 2.337,00 |
| 02.02.2024 | 21,45 | 22,64 | 21,45 | 22,64 | -3,25% | 1.256,00 |
| 30.01.2024 | 23,08 | 24,80 | 23,08 | 23,40 | -6,40% | 1.690,00 |
| 29.01.2024 | 25,40 | 25,40 | 25,00 | 25,00 | 2,04% | 1.302,00 |
| 25.01.2024 | 23,45 | 24,50 | 23,45 | 24,50 | 4,57% | 394,00 |
| 24.01.2024 | 25,89 | 25,89 | 23,43 | 23,43 | -5,91% | 11.919,00 |
| 23.01.2024 | 25,00 | 25,19 | 24,34 | 24,90 | -0,40% | 8.082,00 |
| 22.01.2024 | 25,12 | 25,12 | 24,48 | 25,00 | -0,54% | 1.555,00 |
| 19.01.2024 | 23,40 | 25,14 | 23,40 | 25,14 | 3,44% | 1.715,00 |
| 18.01.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -1,18% | 703,00 |
| 17.01.2024 | 23,99 | 24,59 | 23,50 | 24,59 | 1,61% | 6.363,00 |
| 16.01.2024 | 24,95 | 24,95 | 24,00 | 24,20 | -3,12% | 6.878,00 |
| 12.01.2024 | 26,68 | 26,68 | 24,23 | 24,98 | -0,08% | 6.708,00 |
| 11.01.2024 | 22,80 | 25,98 | 22,80 | 25,00 | 1,21% | 1.834,00 |
| 10.01.2024 | 23,55 | 24,70 | 23,55 | 24,70 | 4,66% | 1.118,00 |
| 09.01.2024 | 22,51 | 23,80 | 22,00 | 23,60 | 7,86% | 6.373,00 |
| 08.01.2024 | 22,13 | 22,30 | 19,70 | 21,88 | 0,51% | 4.195,00 |
| 05.01.2024 | 21,77 | 21,77 | 21,75 | 21,77 | 5,73% | 505,00 |
| 04.01.2024 | 20,79 | 22,60 | 19,60 | 20,59 | 1,31% | 4.415,00 |
| 03.01.2024 | 18,02 | 21,28 | 18,02 | 20,32 | 2,69% | 2.554,00 |
| 02.01.2024 | 19,76 | 19,79 | 19,76 | 19,79 | 0,71% | 298,00 |
| 29.12.2023 | 16,65 | 19,65 | 16,65 | 19,65 | 15,59% | 2.536,00 |
| 27.12.2023 | 17,90 | 17,90 | 16,27 | 17,00 | -5,03% | 2.827,00 |
| 26.12.2023 | 17,79 | 17,90 | 17,79 | 17,90 | 7,19% | 532,00 |
| 22.12.2023 | 17,00 | 17,25 | 16,57 | 16,70 | -4,57% | 3.479,00 |
| 21.12.2023 | 17,01 | 17,50 | 17,01 | 17,50 | 4,35% | 768,00 |
| 20.12.2023 | 17,59 | 18,48 | 16,77 | 16,77 | -4,72% | 1.896,00 |
| 19.12.2023 | 16,70 | 17,60 | 16,70 | 17,60 | -2,22% | 1.353,00 |
| 18.12.2023 | 19,71 | 20,00 | 17,69 | 18,00 | -4,76% | 4.417,00 |
| 15.12.2023 | 20,01 | 20,37 | 18,90 | 18,90 | -7,35% | 1.435,00 |
| 14.12.2023 | 23,44 | 24,17 | 20,40 | 20,40 | -7,69% | 9.320,00 |
| 13.12.2023 | 20,11 | 22,10 | 20,11 | 22,10 | 6,40% | 1.346,00 |
| 12.12.2023 | 19,20 | 20,77 | 18,99 | 20,77 | 3,69% | 2.789,00 |
| 08.12.2023 | 20,80 | 21,50 | 20,03 | 20,03 | -3,56% | 2.754,00 |
| 07.12.2023 | 21,28 | 21,28 | 20,77 | 20,77 | 2,01% | 641,00 |
| 06.12.2023 | 20,08 | 20,36 | 20,08 | 20,36 | -0,68% | 431,00 |
| 05.12.2023 | 21,44 | 21,89 | 20,50 | 20,50 | 0,00% | 3.688,00 |
| 04.12.2023 | 19,70 | 20,50 | 19,70 | 20,50 | -6,13% | 616,00 |
| 30.11.2023 | 23,00 | 28,85 | 21,84 | 21,84 | -2,59% | 9.384,00 |
| 29.11.2023 | 22,42 | 22,42 | 22,42 | 22,42 | -3,03% | 422,00 |
| 27.11.2023 | 24,00 | 23,12 | 23,12 | 23,12 | -3,67% | 362,00 |
| 24.11.2023 | 24,00 | 24,47 | 24,00 | 24,00 | 5,68% | 1.249,00 |
| 21.11.2023 | 22,21 | 22,71 | 22,21 | 22,71 | -4,14% | 595,00 |
| 20.11.2023 | 22,78 | 23,69 | 22,78 | 23,69 | 0,00% | 1.750,00 |
| 15.11.2023 | 23,76 | 23,77 | 23,05 | 23,69 | -7,10% | 1.279,00 |
| 14.11.2023 | 25,00 | 26,22 | 23,56 | 25,50 | 10,82% | 3.568,00 |
| 13.11.2023 | 23,00 | 25,50 | 22,01 | 23,01 | -2,50% | 5.300,00 |
| 10.11.2023 | 23,19 | 23,61 | 23,19 | 23,60 | -1,67% | 2.974,00 |