Holen Sie sich die Stockscreener-App
6.03
0.67%
0.04
Handel nachbörslich:
6.03
Inter Co Inc-Aktien (INTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $6.05 | $5.95 | $0.105 | 1,127,738.0 | +0.67% |
| 2024-11-15 | $6.09 | $5.94 | $0.15 | 894,516.0 | +0.34% |
| 2024-11-14 | $6.18 | $5.78 | $0.4039 | 2,993,369.0 | -2.29% |
| 2024-11-13 | $6.20 | $6.01 | $0.185 | 1,036,532.0 | -0.97% |
| 2024-11-12 | $6.20 | $6.08 | $0.115 | 849,353.0 | -0.16% |
| 2024-11-11 | $6.36 | $6.17 | $0.185 | 1,283,612.0 | -3.59% |
| 2024-11-08 | $6.47 | $6.26 | $0.21 | 982,326.0 | -3.17% |
| 2024-11-07 | $6.78 | $6.59 | $0.19 | 1,119,360.0 | -0.75% |
| 2024-11-06 | $6.73 | $6.29 | $0.44 | 901,493.0 | +1.21% |
| 2024-11-05 | $6.60 | $6.43 | $0.17 | 692,862.0 | +2.33% |
| 2024-11-04 | $6.52 | $6.39 | $0.13 | 790,723.0 | +4.04% |
| 2024-11-01 | $6.57 | $6.19 | $0.38 | 1,024,433.0 | -5.64% |
| 2024-10-31 | $6.66 | $6.51 | $0.145 | 1,588,415.0 | +0.61% |
| 2024-10-30 | $6.62 | $6.47 | $0.15 | 1,328,741.0 | -0.61% |
| 2024-10-29 | $6.73 | $6.56 | $0.17 | 1,357,976.0 | -0.76% |
| 2024-10-28 | $6.75 | $6.48 | $0.27 | 1,545,204.0 | +2.48% |
| 2024-10-25 | $6.49 | $6.38 | $0.11 | 1,253,501.0 | -0.92% |
| 2024-10-24 | $6.51 | $6.24 | $0.27 | 980,971.0 | +2.04% |
| 2024-10-23 | $6.66 | $6.38 | $0.28 | 1,566,579.0 | -3.48% |
| 2024-10-22 | $6.65 | $6.54 | $0.11 | 776,615.0 | -0.45% |
| 2024-10-21 | $6.67 | $6.51 | $0.155 | 748,001.0 | +0.76% |
Inter Co Inc-Aktien (INTR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Inter Co Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der INTR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Inter Co Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Inter Co Inc-Aktien (INTR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $6.78 | $5.78 | $1.00 | 14,824,055.0 | -8.08% |
| 2024-10 | $6.75 | $6.00 | $0.745 | 31,225,164.0 | -1.50% |
| 2024-09 | $7.61 | $6.64 | $0.97 | 26,698,457.0 | -9.39% |
| 2024-08 | $7.83 | $5.91 | $1.92 | 75,543,899.0 | +13.78% |
| 2024-07 | $7.11 | $5.80 | $1.31 | 21,303,695.0 | +5.04% |
| 2024-06 | $6.40 | $5.52 | $0.88 | 16,570,734.0 | +1.15% |
| 2024-05 | $6.78 | $5.00 | $1.78 | 21,555,617.0 | +20.87% |
| 2024-04 | $6.10 | $4.90 | $1.20 | 18,382,546.0 | -11.91% |
| 2024-03 | $6.44 | $5.66 | $0.78 | 19,894,321.0 | +1.06% |
| 2024-02 | $5.84 | $5.01 | $0.83 | 22,777,006.0 | +12.33% |
| 2024-01 | $5.70 | $4.32 | $1.38 | 44,185,929.0 | -9.53% |
Inter Co Inc-Aktien (INTR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.77 | $4.71 | $1.06 | 6,619,605.0 | +5.70% |
| 2023-11 | $5.95 | $4.46 | $1.49 | 7,126,140.0 | +18.20% |
| 2023-10 | $4.91 | $3.52 | $1.39 | 6,182,521.0 | +11.25% |
| 2023-09 | $4.49 | $3.68 | $0.8099 | 2,861,975.0 | -1.96% |
| 2023-08 | $4.63 | $3.20 | $1.43 | 5,081,431.0 | +3.29% |
| 2023-07 | $3.96 | $2.85 | $1.11 | 4,332,461.0 | +26.20% |
| 2023-06 | $3.49 | $2.51 | $0.98 | 5,253,403.0 | +24.21% |
| 2023-05 | $2.59 | $1.65 | $0.94 | 9,666,469.0 | +44.00% |
| 2023-04 | $2.00 | $1.51 | $0.485 | 5,034,494.0 | +2.94% |
| 2023-03 | $2.18 | $1.37 | $0.81 | 10,827,827.0 | -16.26% |
| 2023-02 | $2.75 | $2.00 | $0.75 | 6,890,992.0 | -25.91% |
| 2023-01 | $2.77 | $1.83 | $0.94 | 8,429,200.0 | +15.61% |
Inter Co Inc-Aktien (INTR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $2.48 | $1.72 | $0.7598 | 9,605,993.0 | -3.27% |
| 2022-11 | $3.10 | $2.05 | $1.05 | 11,627,934.0 | -18.87% |
| 2022-10 | $3.63 | $2.61 | $1.02 | 6,725,901.0 | -7.36% |
| 2022-09 | $4.49 | $3.16 | $1.33 | 7,552,617.0 | -23.83% |
| 2022-08 | $4.63 | $3.08 | $1.55 | 9,550,448.0 | +0.00% |
0.10%
2.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):