Holen Sie sich die Stockscreener-App
4.36
7.92%
0.32
Inter Co Inc-Aktien (INTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $4.44 | $4.12 | $0.32 | 4,272,472.0 | +7.92% |
| 2024-12-19 | $4.09 | $3.96 | $0.13 | 2,241,762.0 | +2.28% |
| 2024-12-18 | $4.34 | $3.88 | $0.46 | 2,970,782.0 | -10.02% |
| 2024-12-17 | $4.49 | $4.30 | $0.19 | 1,908,860.0 | -0.68% |
| 2024-12-16 | $4.62 | $4.38 | $0.235 | 2,232,377.0 | -4.54% |
| 2024-12-13 | $4.72 | $4.58 | $0.14 | 1,781,671.0 | +2.66% |
| 2024-12-12 | $4.61 | $4.46 | $0.15 | 1,941,955.0 | -4.85% |
| 2024-12-11 | $4.82 | $4.59 | $0.22 | 3,582,264.0 | +3.49% |
| 2024-12-10 | $4.62 | $4.46 | $0.165 | 2,071,526.0 | +6.51% |
| 2024-12-09 | $4.50 | $4.29 | $0.21 | 3,207,651.0 | -2.93% |
| 2024-12-06 | $4.53 | $4.30 | $0.225 | 1,864,856.0 | -2.21% |
| 2024-12-05 | $4.68 | $4.48 | $0.20 | 1,959,845.0 | +3.90% |
| 2024-12-04 | $4.49 | $4.27 | $0.22 | 2,856,856.0 | -2.24% |
| 2024-12-03 | $4.57 | $4.43 | $0.135 | 2,642,259.0 | -2.19% |
| 2024-12-02 | $4.65 | $4.46 | $0.185 | 2,771,099.0 | -1.30% |
| 2024-11-29 | $4.68 | $4.33 | $0.35 | 5,667,381.0 | -12.50% |
| 2024-11-27 | $5.60 | $5.25 | $0.35 | 2,325,833.0 | -5.38% |
| 2024-11-26 | $5.68 | $5.57 | $0.11 | 977,398.0 | -1.24% |
| 2024-11-25 | $5.71 | $5.57 | $0.135 | 3,749,766.0 | +0.71% |
| 2024-11-22 | $5.62 | $5.50 | $0.12 | 1,389,342.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $4.82 | $3.88 | $0.935 | 42,578,707.0 | -5.63% |
| 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% |
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% |
0.20%
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):