8.21
price down icon0.61%   -0.05
 
loading

Inter Co Inc-Aktien (INTR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-26 $8.37 $8.11 $0.2551 2,120,333.0 -0.61%
2025-08-25 $8.29 $8.02 $0.27 2,427,458.0 +2.23%
2025-08-22 $8.12 $7.77 $0.355 1,502,979.0 +3.99%
2025-08-21 $7.91 $7.74 $0.165 1,768,087.0 +0.13%
2025-08-20 $7.79 $7.46 $0.32 2,713,189.0 +2.24%
2025-08-19 $7.94 $7.57 $0.37 2,823,961.0 -7.44%
2025-08-18 $8.20 $8.04 $0.16 1,942,411.0 +1.74%
2025-08-15 $8.33 $7.99 $0.34 1,995,745.0 -1.35%
2025-08-14 $8.37 $8.01 $0.355 3,516,011.0 -0.12%
2025-08-13 $8.30 $8.07 $0.225 11,856,764.0 -0.49%
2025-08-12 $8.24 $7.88 $0.365 4,541,126.0 +5.93%
2025-08-11 $7.81 $7.67 $0.1399 1,492,640.0 -0.26%
2025-08-08 $7.87 $7.68 $0.19 2,249,980.0 +0.78%
2025-08-07 $7.88 $7.55 $0.325 3,582,443.0 +3.49%
2025-08-06 $7.51 $7.02 $0.49 6,896,587.0 +14.24%
2025-08-05 $6.62 $6.43 $0.1899 1,820,480.0 +0.15%
2025-08-04 $6.62 $6.45 $0.17 990,166.0 +0.46%
2025-08-01 $6.68 $6.47 $0.205 2,474,364.0 -0.76%
2025-07-31 $6.72 $6.53 $0.20 1,030,073.0 -2.39%
2025-07-30 $6.75 $6.54 $0.22 1,514,675.0 +0.90%
2025-07-29 $6.73 $6.51 $0.22 1,450,220.0 +1.53%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08 $8.37 $6.43 $1.94 58,835,057.0 +25.54%
2025-07 $7.48 $6.40 $1.08 44,599,713.0 -11.98%
2025-06 $7.76 $6.73 $1.03 38,816,531.0 +4.35%
2025-05 $7.38 $6.43 $0.95 56,369,750.0 +7.55%
2025-04 $6.70 $4.86 $1.84 43,548,521.0 +20.80%
2025-03 $6.08 $5.02 $1.06 40,897,045.0 +2.24%
2025-02 $5.63 $5.05 $0.58 76,525,787.0 +2.49%
2025-01 $5.37 $4.00 $1.37 35,811,878.0 +23.93%

Inter Co Inc-Aktien (INTR) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $4.82 $3.88 $0.935 44,947,861.0 -9.31%
2024-11 $6.78 $4.33 $2.45 36,019,672.0 -29.57%
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%
banks_regional NU
$14.24
price up icon 0.07%
banks_regional TFC
$46.36
price up icon 1.36%
banks_regional NWG
$15.28
price down icon 0.78%
banks_regional LYG
$4.55
price down icon 0.33%
banks_regional DB
$36.82
price down icon 0.34%
banks_regional USB
$48.57
price up icon 0.85%
Kapitalisierung:     |  Volumen (24h):