Holen Sie sich die Stockscreener-App
5.66
2.54%
0.14
Vorhandelsmarkt:
5.31
-0.35
-6.18%
Inter Co Inc-Aktien (INTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-03 | $5.72 | $5.54 | $0.185 | 2,881,343.0 | +2.54% |
| 2025-04-02 | $5.58 | $5.44 | $0.135 | 1,222,289.0 | +0.00% |
| 2025-04-01 | $5.59 | $5.44 | $0.15 | 1,459,369.0 | +0.73% |
| 2025-03-31 | $5.59 | $5.36 | $0.23 | 2,573,095.0 | -3.01% |
| 2025-03-28 | $5.84 | $5.65 | $0.19 | 2,769,239.0 | -1.74% |
| 2025-03-27 | $5.83 | $5.64 | $0.185 | 1,378,169.0 | +1.23% |
| 2025-03-26 | $5.74 | $5.61 | $0.13 | 1,142,070.0 | +0.89% |
| 2025-03-25 | $5.84 | $5.62 | $0.225 | 1,363,933.0 | +0.36% |
| 2025-03-24 | $5.76 | $5.52 | $0.24 | 2,086,853.0 | -2.94% |
| 2025-03-21 | $5.81 | $5.66 | $0.15 | 1,442,485.0 | -1.37% |
| 2025-03-20 | $5.93 | $5.82 | $0.115 | 2,300,834.0 | -0.68% |
| 2025-03-19 | $5.97 | $5.77 | $0.205 | 2,324,577.0 | +1.90% |
| 2025-03-18 | $6.03 | $5.79 | $0.245 | 1,481,197.0 | -3.66% |
| 2025-03-17 | $6.08 | $5.82 | $0.255 | 2,911,112.0 | +1.69% |
| 2025-03-14 | $5.92 | $5.64 | $0.28 | 2,291,309.0 | +6.49% |
| 2025-03-13 | $5.67 | $5.43 | $0.235 | 2,040,692.0 | +1.65% |
| 2025-03-12 | $5.48 | $5.18 | $0.295 | 2,971,827.0 | +5.81% |
| 2025-03-11 | $5.29 | $5.07 | $0.215 | 1,713,286.0 | -1.53% |
| 2025-03-10 | $5.44 | $5.19 | $0.25 | 1,643,835.0 | -5.07% |
| 2025-03-07 | $5.55 | $5.36 | $0.19 | 1,669,368.0 | +1.66% |
| 2025-03-06 | $5.54 | $5.37 | $0.17 | 1,264,940.0 | -0.73% |
| 2025-03-05 | $5.51 | $5.16 | $0.3499 | 2,733,430.0 | +6.63% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $5.72 | $5.44 | $0.285 | 8,444,344.0 | +3.28% |
| 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% |
2.63%
2.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):