28,240$
Echtzeit-Aktienkurs Intersect ENT Inc.
Bid:
Ask:
Aktienkurse zur Intersect ENT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2022 | 28,25 | 28,25 | 28,23 | 28,24 | 0,00% | 837.170,00 |
| 11.05.2022 | 28,24 | 28,25 | 28,22 | 28,24 | 0,00% | 917.228,00 |
| 10.05.2022 | 28,20 | 28,25 | 28,20 | 28,24 | 1,51% | 2.585.673,00 |
| 09.05.2022 | 27,65 | 27,89 | 27,65 | 27,82 | 0,04% | 371.492,00 |
| 06.05.2022 | 27,80 | 27,95 | 27,80 | 27,81 | -0,04% | 531.888,00 |
| 05.05.2022 | 27,88 | 28,00 | 27,35 | 27,82 | -0,29% | 626.570,00 |
| 04.05.2022 | 27,81 | 27,92 | 27,74 | 27,90 | 0,54% | 554.940,00 |
| 03.05.2022 | 27,55 | 27,87 | 27,55 | 27,75 | 0,40% | 427.033,00 |
| 02.05.2022 | 27,37 | 27,65 | 27,30 | 27,64 | 0,99% | 486.391,00 |
| 29.04.2022 | 27,71 | 27,76 | 27,33 | 27,37 | -1,30% | 857.147,00 |
| 28.04.2022 | 27,81 | 27,91 | 27,70 | 27,73 | -0,29% | 422.545,00 |
| 27.04.2022 | 27,92 | 27,94 | 27,80 | 27,81 | -0,39% | 952.239,00 |
| 26.04.2022 | 27,95 | 27,96 | 27,91 | 27,92 | -0,11% | 1.023.799,00 |
| 25.04.2022 | 27,95 | 28,02 | 27,92 | 27,95 | -0,07% | 645.331,00 |
| 22.04.2022 | 27,97 | 28,05 | 27,95 | 27,97 | -0,11% | 608.198,00 |
| 21.04.2022 | 28,00 | 28,05 | 27,96 | 28,00 | 0,04% | 656.475,00 |
| 20.04.2022 | 28,00 | 28,09 | 27,95 | 27,99 | 0,07% | 350.752,00 |
| 19.04.2022 | 27,98 | 27,99 | 27,92 | 27,97 | -0,07% | 333.079,00 |
| 18.04.2022 | 27,97 | 28,01 | 27,91 | 27,99 | 0,11% | 252.930,00 |
| 14.04.2022 | 27,99 | 28,02 | 27,95 | 27,96 | -0,11% | 238.275,00 |
| 13.04.2022 | 27,94 | 28,01 | 27,88 | 27,99 | 0,21% | 254.807,00 |
| 12.04.2022 | 27,81 | 28,01 | 27,77 | 27,93 | 0,43% | 609.695,00 |
| 11.04.2022 | 27,84 | 27,90 | 27,72 | 27,81 | -0,14% | 259.794,00 |
| 08.04.2022 | 27,80 | 27,88 | 27,78 | 27,85 | 0,25% | 307.888,00 |
| 07.04.2022 | 27,80 | 27,87 | 27,54 | 27,78 | -0,07% | 431.882,00 |
| 06.04.2022 | 27,83 | 27,85 | 27,79 | 27,80 | -0,11% | 393.980,00 |
| 05.04.2022 | 27,83 | 27,90 | 27,81 | 27,83 | 0,07% | 345.529,00 |
| 04.04.2022 | 27,80 | 27,94 | 27,80 | 27,81 | 0,22% | 522.543,00 |
| 01.04.2022 | 28,01 | 28,05 | 27,73 | 27,75 | -0,93% | 1.001.298,00 |
| 31.03.2022 | 28,04 | 28,06 | 28,00 | 28,01 | -0,04% | 261.105,00 |
| 30.03.2022 | 27,98 | 28,05 | 27,94 | 28,02 | 0,07% | 465.261,00 |
| 29.03.2022 | 28,00 | 28,11 | 27,95 | 28,00 | 0,18% | 228.624,00 |
| 28.03.2022 | 27,83 | 27,95 | 27,83 | 27,95 | 0,36% | 192.210,00 |
| 25.03.2022 | 27,83 | 27,89 | 27,83 | 27,85 | 0,04% | 297.444,00 |
| 24.03.2022 | 27,80 | 27,85 | 27,80 | 27,84 | 0,25% | 325.828,00 |
| 23.03.2022 | 27,77 | 27,79 | 27,74 | 27,77 | 0,04% | 182.969,00 |
| 22.03.2022 | 27,75 | 27,81 | 27,75 | 27,76 | 0,04% | 195.276,00 |
| 21.03.2022 | 27,76 | 27,80 | 27,71 | 27,75 | 0,00% | 217.405,00 |
| 18.03.2022 | 27,62 | 27,79 | 27,62 | 27,75 | 0,04% | 445.122,00 |
| 17.03.2022 | 27,63 | 27,77 | 27,60 | 27,74 | 0,18% | 185.874,00 |
| 16.03.2022 | 27,67 | 27,72 | 27,64 | 27,69 | 0,07% | 150.244,00 |
| 15.03.2022 | 27,66 | 27,73 | 27,48 | 27,67 | 0,36% | 214.956,00 |
| 14.03.2022 | 27,71 | 27,71 | 27,47 | 27,57 | 0,15% | 156.937,00 |
| 11.03.2022 | 27,60 | 27,60 | 27,21 | 27,53 | -0,22% | 225.829,00 |
| 10.03.2022 | 27,45 | 27,61 | 27,45 | 27,59 | 0,29% | 185.685,00 |
| 09.03.2022 | 27,40 | 27,52 | 27,35 | 27,51 | 0,66% | 427.279,00 |
| 08.03.2022 | 27,25 | 27,47 | 27,15 | 27,33 | 0,29% | 202.551,00 |
| 07.03.2022 | 27,14 | 27,28 | 27,10 | 27,25 | 0,00% | 101.459,00 |
| 04.03.2022 | 27,20 | 27,28 | 27,17 | 27,25 | -0,22% | 105.158,00 |
| 03.03.2022 | 27,29 | 27,32 | 27,25 | 27,31 | 0,07% | 124.330,00 |
| 02.03.2022 | 27,35 | 27,39 | 27,25 | 27,29 | 0,00% | 205.288,00 |
| 01.03.2022 | 27,25 | 27,39 | 27,21 | 27,29 | 0,33% | 347.925,00 |
| 28.02.2022 | 27,22 | 27,35 | 27,19 | 27,20 | -0,48% | 287.402,00 |
| 25.02.2022 | 27,20 | 27,37 | 27,19 | 27,33 | 0,63% | 132.432,00 |
| 24.02.2022 | 27,00 | 27,20 | 27,00 | 27,16 | 0,15% | 169.628,00 |
| 23.02.2022 | 27,15 | 27,15 | 27,08 | 27,12 | -0,04% | 92.361,00 |
| 22.02.2022 | 27,06 | 27,18 | 27,06 | 27,13 | -0,11% | 109.974,00 |
| 18.02.2022 | 27,34 | 27,46 | 27,14 | 27,16 | -0,62% | 253.187,00 |
| 17.02.2022 | 27,28 | 27,46 | 27,27 | 27,33 | 0,04% | 375.907,00 |
| 16.02.2022 | 27,34 | 27,46 | 27,30 | 27,32 | -0,22% | 205.902,00 |
| 15.02.2022 | 27,42 | 27,51 | 27,38 | 27,38 | -0,15% | 225.431,00 |
| 14.02.2022 | 27,39 | 27,66 | 27,39 | 27,42 | 0,33% | 225.262,00 |
| 11.02.2022 | 27,30 | 27,47 | 27,30 | 27,33 | -0,26% | 259.443,00 |
| 10.02.2022 | 27,25 | 27,43 | 27,25 | 27,40 | 0,18% | 219.547,00 |
| 09.02.2022 | 27,44 | 27,48 | 27,30 | 27,35 | -0,29% | 137.125,00 |
| 08.02.2022 | 27,31 | 27,62 | 27,31 | 27,43 | 0,44% | 134.100,00 |
| 07.02.2022 | 27,20 | 27,32 | 27,18 | 27,31 | 0,40% | 109.960,00 |
| 04.02.2022 | 27,30 | 27,33 | 27,18 | 27,20 | -0,44% | 307.680,00 |
| 03.02.2022 | 27,30 | 27,52 | 27,25 | 27,32 | 0,11% | 390.449,00 |
| 02.02.2022 | 27,34 | 27,60 | 27,20 | 27,29 | -0,04% | 269.383,00 |
| 01.02.2022 | 27,38 | 27,51 | 27,26 | 27,30 | -0,36% | 539.764,00 |
| 31.01.2022 | 27,20 | 27,40 | 27,20 | 27,40 | 0,62% | 282.869,00 |
| 28.01.2022 | 27,14 | 27,24 | 27,09 | 27,23 | 0,18% | 201.022,00 |
| 27.01.2022 | 27,17 | 27,20 | 27,13 | 27,18 | 0,04% | 72.408,00 |
| 26.01.2022 | 27,16 | 27,19 | 27,07 | 27,17 | 0,18% | 143.945,00 |
| 25.01.2022 | 27,12 | 27,21 | 27,05 | 27,12 | -0,29% | 206.277,00 |
| 24.01.2022 | 27,10 | 27,22 | 27,05 | 27,20 | 0,26% | 295.794,00 |
| 21.01.2022 | 27,11 | 27,25 | 27,11 | 27,13 | -0,18% | 301.909,00 |
| 20.01.2022 | 27,19 | 27,31 | 27,16 | 27,18 | -0,07% | 295.871,00 |
| 19.01.2022 | 27,24 | 27,32 | 27,17 | 27,20 | -0,11% | 379.960,00 |
| 18.01.2022 | 27,03 | 27,27 | 27,03 | 27,23 | 0,00% | 109.620,00 |
| 14.01.2022 | 27,18 | 27,28 | 27,18 | 27,23 | 0,00% | 126.243,00 |
| 13.01.2022 | 27,26 | 27,30 | 27,23 | 27,23 | -0,18% | 149.509,00 |
| 12.01.2022 | 27,27 | 27,32 | 27,25 | 27,28 | -0,07% | 128.403,00 |
| 11.01.2022 | 27,29 | 27,32 | 27,23 | 27,30 | 0,00% | 175.219,00 |
| 10.01.2022 | 27,25 | 27,32 | 27,25 | 27,30 | 0,00% | 121.718,00 |
| 07.01.2022 | 27,31 | 27,36 | 27,29 | 27,30 | 0,00% | 202.158,00 |
| 06.01.2022 | 27,26 | 27,35 | 27,26 | 27,30 | -0,07% | 168.716,00 |
| 05.01.2022 | 27,29 | 27,35 | 27,25 | 27,32 | 0,04% | 303.072,00 |
| 04.01.2022 | 27,30 | 27,39 | 27,23 | 27,31 | 0,00% | 217.628,00 |
| 03.01.2022 | 27,31 | 27,38 | 27,24 | 27,31 | 0,00% | 393.783,00 |
| 31.12.2021 | 27,24 | 27,36 | 27,18 | 27,31 | -0,04% | 109.531,00 |
| 30.12.2021 | 27,29 | 27,39 | 27,23 | 27,32 | -0,11% | 71.829,00 |
| 29.12.2021 | 27,34 | 27,46 | 27,30 | 27,35 | 0,04% | 151.909,00 |
| 28.12.2021 | 27,20 | 27,35 | 27,20 | 27,34 | 0,04% | 69.990,00 |
| 27.12.2021 | 27,22 | 27,39 | 27,16 | 27,33 | 0,40% | 151.890,00 |
| 23.12.2021 | 27,15 | 27,26 | 27,11 | 27,22 | 0,41% | 214.819,00 |
| 22.12.2021 | 27,12 | 27,15 | 27,08 | 27,11 | 0,04% | 133.295,00 |
| 21.12.2021 | 27,18 | 27,19 | 27,06 | 27,10 | -0,07% | 183.860,00 |
| 20.12.2021 | 27,10 | 27,15 | 27,03 | 27,12 | 0,07% | 144.057,00 |