15,040$
8,44%
Echtzeit-Aktienkurs Investors Bancorp
Bid:
Ask:
Aktienkurse zur Investors Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2022 | 14,19 | 14,20 | 13,79 | 13,87 | -2,46% | 133.025.189,00 |
| 05.04.2022 | 14,17 | 14,51 | 14,07 | 14,22 | -1,18% | 15.443.279,00 |
| 04.04.2022 | 14,51 | 14,57 | 14,16 | 14,39 | -1,30% | 4.806.178,00 |
| 01.04.2022 | 14,93 | 15,15 | 14,49 | 14,58 | -2,34% | 3.054.092,00 |
| 31.03.2022 | 15,25 | 15,44 | 14,91 | 14,93 | -2,61% | 3.394.687,00 |
| 30.03.2022 | 15,87 | 15,88 | 15,22 | 15,33 | -3,46% | 2.011.063,00 |
| 29.03.2022 | 15,86 | 16,03 | 15,69 | 15,88 | 1,60% | 2.052.126,00 |
| 28.03.2022 | 15,77 | 15,77 | 15,37 | 15,63 | -1,57% | 3.425.477,00 |
| 25.03.2022 | 15,88 | 16,05 | 15,79 | 15,88 | 0,13% | 961.371,00 |
| 24.03.2022 | 15,81 | 15,95 | 15,66 | 15,86 | 0,95% | 1.884.059,00 |
| 23.03.2022 | 15,95 | 16,22 | 15,66 | 15,71 | -2,48% | 5.950.501,00 |
| 22.03.2022 | 16,08 | 16,36 | 15,96 | 16,11 | 1,38% | 2.783.670,00 |
| 21.03.2022 | 16,03 | 16,11 | 15,73 | 15,89 | 0,13% | 3.333.484,00 |
| 18.03.2022 | 16,05 | 16,05 | 15,63 | 15,87 | -1,06% | 5.250.892,00 |
| 17.03.2022 | 15,97 | 16,07 | 15,76 | 16,04 | -1,60% | 1.790.263,00 |
| 16.03.2022 | 16,07 | 16,46 | 15,91 | 16,30 | 2,97% | 3.667.831,00 |
| 15.03.2022 | 15,97 | 16,15 | 15,67 | 15,83 | -0,25% | 2.115.779,00 |
| 14.03.2022 | 15,67 | 16,02 | 15,58 | 15,87 | 3,52% | 1.603.936,00 |
| 11.03.2022 | 15,52 | 15,74 | 15,31 | 15,33 | -0,33% | 1.478.977,00 |
| 10.03.2022 | 15,31 | 15,61 | 15,23 | 15,38 | -1,16% | 1.426.819,00 |
| 09.03.2022 | 15,28 | 15,68 | 15,28 | 15,56 | 4,43% | 1.720.309,00 |
| 08.03.2022 | 15,00 | 15,33 | 14,70 | 14,90 | 0,74% | 2.517.216,00 |
| 07.03.2022 | 15,46 | 15,63 | 14,79 | 14,79 | -5,13% | 4.302.928,00 |
| 04.03.2022 | 15,82 | 15,83 | 15,31 | 15,59 | -3,71% | 3.254.733,00 |
| 03.03.2022 | 16,33 | 16,37 | 15,99 | 16,19 | -0,43% | 1.839.790,00 |
| 02.03.2022 | 15,85 | 16,45 | 15,69 | 16,26 | 4,03% | 2.294.824,00 |
| 01.03.2022 | 16,58 | 16,62 | 15,47 | 15,63 | -6,63% | 3.155.568,00 |
| 28.02.2022 | 16,48 | 16,82 | 16,33 | 16,74 | -1,01% | 2.519.990,00 |
| 25.02.2022 | 16,17 | 16,94 | 16,06 | 16,91 | 5,56% | 2.111.778,00 |
| 24.02.2022 | 15,86 | 16,09 | 15,53 | 16,02 | -2,14% | 2.892.185,00 |
| 23.02.2022 | 16,99 | 17,03 | 16,37 | 16,37 | -2,73% | 1.624.611,00 |
| 22.02.2022 | 16,82 | 17,03 | 16,67 | 16,83 | -0,41% | 2.808.555,00 |
| 18.02.2022 | 16,76 | 17,05 | 16,76 | 16,90 | 0,60% | 1.869.385,00 |
| 17.02.2022 | 17,23 | 17,28 | 16,74 | 16,80 | -3,56% | 1.193.081,00 |
| 16.02.2022 | 17,29 | 17,52 | 17,20 | 17,42 | 0,23% | 1.907.730,00 |
| 15.02.2022 | 17,15 | 17,39 | 17,10 | 17,38 | 2,66% | 2.038.280,00 |
| 14.02.2022 | 17,17 | 17,32 | 16,78 | 16,93 | -1,34% | 3.303.327,00 |
| 11.02.2022 | 17,22 | 17,57 | 17,05 | 17,16 | -0,58% | 1.723.603,00 |
| 10.02.2022 | 17,27 | 17,51 | 17,15 | 17,26 | -0,12% | 3.966.744,00 |
| 09.02.2022 | 17,44 | 17,56 | 17,26 | 17,28 | -1,20% | 3.536.329,00 |
| 08.02.2022 | 17,41 | 17,58 | 17,36 | 17,49 | 1,86% | 3.663.050,00 |
| 07.02.2022 | 17,10 | 17,30 | 17,00 | 17,17 | 0,23% | 1.389.651,00 |
| 04.02.2022 | 16,80 | 17,27 | 16,75 | 17,13 | 2,33% | 1.198.481,00 |
| 03.02.2022 | 16,83 | 17,10 | 16,71 | 16,74 | -0,65% | 2.270.098,00 |
| 02.02.2022 | 16,71 | 16,90 | 16,60 | 16,85 | 0,42% | 1.984.796,00 |
| 01.02.2022 | 16,29 | 16,83 | 16,26 | 16,78 | 2,82% | 3.357.753,00 |
| 31.01.2022 | 16,19 | 16,38 | 15,95 | 16,32 | -0,37% | 2.166.367,00 |
| 28.01.2022 | 16,23 | 16,39 | 15,96 | 16,38 | 0,80% | 1.439.435,00 |
| 27.01.2022 | 16,50 | 16,77 | 16,14 | 16,25 | -0,55% | 1.612.564,00 |
| 26.01.2022 | 16,51 | 16,78 | 16,11 | 16,34 | 0,00% | 1.768.195,00 |
| 25.01.2022 | 15,97 | 16,47 | 15,70 | 16,34 | 1,05% | 1.516.086,00 |
| 24.01.2022 | 15,77 | 16,22 | 15,54 | 16,17 | 0,87% | 2.608.865,00 |
| 21.01.2022 | 16,25 | 16,36 | 15,95 | 16,03 | -2,02% | 3.445.328,00 |
| 20.01.2022 | 16,81 | 17,00 | 16,33 | 16,36 | -2,91% | 2.321.276,00 |
| 19.01.2022 | 17,14 | 17,19 | 16,73 | 16,85 | -1,52% | 1.264.031,00 |
| 18.01.2022 | 17,44 | 17,67 | 17,06 | 17,11 | -1,95% | 3.417.020,00 |
| 14.01.2022 | 16,94 | 17,46 | 16,88 | 17,45 | 1,69% | 2.911.182,00 |
| 13.01.2022 | 17,22 | 17,28 | 17,11 | 17,16 | 0,35% | 2.830.225,00 |
| 12.01.2022 | 17,05 | 17,29 | 17,05 | 17,10 | 0,29% | 4.179.581,00 |
| 11.01.2022 | 17,04 | 17,23 | 16,83 | 17,05 | 0,29% | 4.006.697,00 |
| 10.01.2022 | 17,37 | 17,38 | 16,79 | 17,00 | -0,58% | 2.262.543,00 |
| 07.01.2022 | 17,01 | 17,30 | 16,92 | 17,10 | 0,47% | 2.633.460,00 |
| 06.01.2022 | 16,57 | 17,09 | 16,39 | 17,02 | 5,13% | 1.919.992,00 |
| 05.01.2022 | 16,39 | 16,57 | 16,17 | 16,19 | -0,80% | 1.337.958,00 |
| 04.01.2022 | 15,89 | 16,43 | 15,80 | 16,32 | 4,21% | 3.966.637,00 |
| 03.01.2022 | 15,22 | 15,77 | 15,22 | 15,66 | 3,37% | 4.687.860,00 |
| 31.12.2021 | 15,08 | 15,20 | 15,00 | 15,15 | 0,07% | 536.181,00 |
| 30.12.2021 | 15,08 | 15,27 | 15,08 | 15,14 | -0,07% | 803.817,00 |
| 29.12.2021 | 15,07 | 15,19 | 15,01 | 15,15 | 0,60% | 670.257,00 |
| 28.12.2021 | 14,95 | 15,15 | 14,93 | 15,06 | 0,33% | 968.248,00 |
| 27.12.2021 | 14,89 | 15,04 | 14,75 | 15,01 | 0,81% | 803.636,00 |
| 23.12.2021 | 14,76 | 14,98 | 14,76 | 14,89 | 1,71% | 1.047.725,00 |
| 22.12.2021 | 14,51 | 14,76 | 14,41 | 14,64 | 0,55% | 1.232.984,00 |
| 21.12.2021 | 14,35 | 14,66 | 14,30 | 14,56 | 2,54% | 1.590.908,00 |
| 20.12.2021 | 14,16 | 14,23 | 13,97 | 14,20 | -0,56% | 5.046.969,00 |
| 17.12.2021 | 14,79 | 14,80 | 14,17 | 14,28 | -3,38% | 13.106.079,00 |
| 16.12.2021 | 15,02 | 15,18 | 14,74 | 14,78 | -0,20% | 1.294.213,00 |
| 15.12.2021 | 14,82 | 14,86 | 14,55 | 14,81 | 0,61% | 2.448.849,00 |
| 14.12.2021 | 14,69 | 15,05 | 14,69 | 14,72 | 0,41% | 3.705.763,00 |
| 13.12.2021 | 14,96 | 14,96 | 14,61 | 14,66 | -2,53% | 2.511.259,00 |
| 10.12.2021 | 15,10 | 15,16 | 14,83 | 15,04 | 0,07% | 1.781.939,00 |
| 09.12.2021 | 15,00 | 15,15 | 14,92 | 15,03 | -0,33% | 1.324.762,00 |
| 08.12.2021 | 15,31 | 15,36 | 15,08 | 15,08 | -1,31% | 1.858.027,00 |
| 07.12.2021 | 15,14 | 15,44 | 15,14 | 15,28 | 1,13% | 1.711.916,00 |
| 06.12.2021 | 15,10 | 15,35 | 14,96 | 15,11 | 2,16% | 2.084.120,00 |
| 03.12.2021 | 15,04 | 15,24 | 14,68 | 14,79 | -2,83% | 1.559.291,00 |
| 02.12.2021 | 14,89 | 15,31 | 14,79 | 15,22 | 3,26% | 1.348.974,00 |
| 01.12.2021 | 15,26 | 15,53 | 14,74 | 14,74 | -1,01% | 1.915.841,00 |
| 30.11.2021 | 15,12 | 15,25 | 14,75 | 14,89 | -3,50% | 3.237.450,00 |
| 29.11.2021 | 15,65 | 15,75 | 15,33 | 15,43 | 0,06% | 1.423.373,00 |
| 26.11.2021 | 15,57 | 15,57 | 15,12 | 15,42 | -4,22% | 1.268.635,00 |
| 24.11.2021 | 16,17 | 16,35 | 16,10 | 16,10 | -0,19% | 1.355.183,00 |
| 23.11.2021 | 16,08 | 16,18 | 15,99 | 16,13 | 0,94% | 1.357.743,00 |
| 22.11.2021 | 15,79 | 16,20 | 15,79 | 15,98 | 2,17% | 1.170.330,00 |
| 19.11.2021 | 15,69 | 15,82 | 15,52 | 15,64 | -1,88% | 2.116.232,00 |
| 18.11.2021 | 15,89 | 16,03 | 15,80 | 15,94 | 0,13% | 1.360.621,00 |
| 17.11.2021 | 15,97 | 16,01 | 15,83 | 15,92 | -0,87% | 1.331.789,00 |
| 16.11.2021 | 15,98 | 16,14 | 15,92 | 16,06 | 0,31% | 1.544.897,00 |
| 15.11.2021 | 15,88 | 16,03 | 15,84 | 16,01 | 1,27% | 807.763,00 |
| 12.11.2021 | 15,75 | 15,95 | 15,62 | 15,81 | 0,38% | 835.172,00 |