Holen Sie sich die Stockscreener-App
6.8642
2.31%
0.1542
Inter Co Inc-Aktien (INTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $6.92 | $6.68 | $0.24 | 341,642.0 | +2.24% |
| 2025-07-22 | $6.88 | $6.68 | $0.205 | 2,150,360.0 | -1.76% |
| 2025-07-21 | $7.00 | $6.80 | $0.1988 | 3,365,422.0 | -1.16% |
| 2025-07-18 | $7.37 | $6.84 | $0.53 | 2,433,355.0 | -5.34% |
| 2025-07-17 | $7.32 | $7.10 | $0.22 | 1,803,692.0 | +2.10% |
| 2025-07-16 | $7.17 | $6.90 | $0.27 | 1,853,273.0 | +1.42% |
| 2025-07-15 | $7.06 | $6.80 | $0.255 | 2,281,419.0 | +3.98% |
| 2025-07-14 | $6.83 | $6.71 | $0.115 | 1,262,259.0 | -1.02% |
| 2025-07-11 | $7.00 | $6.84 | $0.16 | 2,131,617.0 | -1.30% |
| 2025-07-10 | $6.96 | $6.77 | $0.19 | 2,183,027.0 | -1.56% |
| 2025-07-09 | $7.17 | $7.00 | $0.175 | 2,227,197.0 | -0.14% |
| 2025-07-08 | $7.09 | $6.89 | $0.195 | 2,341,298.0 | +1.29% |
| 2025-07-07 | $7.03 | $6.84 | $0.185 | 2,366,267.0 | -1.13% |
| 2025-07-03 | $7.06 | $6.91 | $0.15 | 2,134,402.0 | +1.73% |
| 2025-07-02 | $7.03 | $6.86 | $0.165 | 3,234,225.0 | -3.08% |
| 2025-07-01 | $7.48 | $7.13 | $0.35 | 2,612,872.0 | -3.77% |
| 2025-06-30 | $7.46 | $7.27 | $0.185 | 2,171,723.0 | +1.09% |
| 2025-06-27 | $7.54 | $7.28 | $0.27 | 2,342,632.0 | -1.61% |
| 2025-06-26 | $7.52 | $7.33 | $0.19 | 1,459,459.0 | +2.05% |
| 2025-06-25 | $7.54 | $7.30 | $0.235 | 1,545,822.0 | -2.92% |
| 2025-06-24 | $7.76 | $7.54 | $0.225 | 2,687,926.0 | +0.80% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $7.48 | $6.68 | $0.80 | 34,722,327.0 | -7.67% |
| 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% |
1.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):