Holen Sie sich die Stockscreener-App
8.43
1.63%
-0.14
Handel nachbörslich:
8.43
Inter Co Inc-Aktien (INTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $8.61 | $8.29 | $0.32 | 2,044,597.0 | -1.63% |
| 2025-10-09 | $8.69 | $8.53 | $0.16 | 1,398,606.0 | -0.70% |
| 2025-10-08 | $8.79 | $8.56 | $0.223 | 1,829,339.0 | -0.80% |
| 2025-10-07 | $8.83 | $8.65 | $0.175 | 2,329,011.0 | -3.33% |
| 2025-10-06 | $9.08 | $8.95 | $0.1279 | 1,103,797.0 | -0.44% |
| 2025-10-03 | $9.05 | $8.76 | $0.29 | 2,295,440.0 | +2.67% |
| 2025-10-02 | $9.11 | $8.77 | $0.3306 | 1,173,112.0 | -2.60% |
| 2025-10-01 | $9.38 | $8.99 | $0.385 | 1,356,850.0 | -2.06% |
| 2025-09-30 | $9.32 | $9.12 | $0.1985 | 1,078,997.0 | -0.43% |
| 2025-09-29 | $9.29 | $9.15 | $0.135 | 1,147,301.0 | +1.42% |
| 2025-09-26 | $9.16 | $8.96 | $0.1999 | 1,590,767.0 | +1.67% |
| 2025-09-25 | $9.22 | $8.95 | $0.27 | 1,262,362.0 | -2.18% |
| 2025-09-24 | $9.46 | $9.11 | $0.35 | 2,060,538.0 | -2.96% |
| 2025-09-23 | $9.48 | $9.12 | $0.3599 | 2,839,442.0 | +5.22% |
| 2025-09-22 | $9.04 | $8.68 | $0.36 | 3,485,559.0 | +2.39% |
| 2025-09-19 | $8.93 | $8.74 | $0.1907 | 1,508,050.0 | -1.24% |
| 2025-09-18 | $9.07 | $8.85 | $0.22 | 2,308,241.0 | -2.09% |
| 2025-09-17 | $9.28 | $8.93 | $0.345 | 2,504,843.0 | +1.56% |
| 2025-09-16 | $9.05 | $8.84 | $0.21 | 2,993,645.0 | +0.00% |
| 2025-09-15 | $9.10 | $8.91 | $0.185 | 1,240,355.0 | +0.45% |
| 2025-09-12 | $9.08 | $8.90 | $0.175 | 997,724.0 | -0.78% |
| 2025-09-11 | $9.05 | $8.87 | $0.185 | 1,805,614.0 | +2.05% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $9.38 | $8.29 | $1.09 | 15,575,349.0 | -8.67% |
| 2025-09 | $9.48 | $8.16 | $1.32 | 40,574,487.0 | +7.45% |
| 2025-08 | $8.71 | $6.43 | $2.28 | 63,979,862.0 | +31.35% |
| 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% |
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):