Holen Sie sich die Stockscreener-App
8.77
3.91%
0.33
Inter Co Inc-Aktien (INTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $8.79 | $8.54 | $0.25 | 2,022,584.0 | +3.91% |
| 2025-09-04 | $8.46 | $8.16 | $0.29 | 1,725,330.0 | -0.12% |
| 2025-09-03 | $8.47 | $8.29 | $0.1754 | 1,045,798.0 | +1.08% |
| 2025-09-02 | $8.49 | $8.30 | $0.195 | 2,099,609.0 | -2.68% |
| 2025-08-29 | $8.68 | $8.52 | $0.165 | 1,679,724.0 | -0.23% |
| 2025-08-28 | $8.71 | $8.42 | $0.2844 | 2,197,950.0 | +2.62% |
| 2025-08-27 | $8.39 | $8.12 | $0.27 | 3,387,464.0 | +2.19% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $8.79 | $8.16 | $0.62 | 8,915,905.0 | +2.10% |
| 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% |
2.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):