Holen Sie sich die Stockscreener-App
6.34
2.92%
0.18
Handel nachbörslich:
6.27
-0.07
-1.10%
Inter Co Inc-Aktien (INTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $6.34 | $6.12 | $0.225 | 8,339,983.0 | +2.92% |
| 2026-05-22 | $6.40 | $6.14 | $0.26 | 6,765,947.0 | -3.75% |
| 2026-05-21 | $6.54 | $6.07 | $0.47 | 8,389,093.0 | +3.56% |
| 2026-05-20 | $6.19 | $5.90 | $0.29 | 7,051,013.0 | +7.11% |
| 2026-05-19 | $5.91 | $5.67 | $0.24 | 8,724,338.0 | -0.86% |
| 2026-05-18 | $5.85 | $5.64 | $0.21 | 8,998,363.0 | -0.51% |
| 2026-05-15 | $5.94 | $5.75 | $0.185 | 6,561,428.0 | -3.47% |
| 2026-05-14 | $6.22 | $5.97 | $0.25 | 9,988,409.0 | -1.30% |
| 2026-05-13 | $6.39 | $6.05 | $0.34 | 10,875,813.0 | -4.06% |
| 2026-05-12 | $6.46 | $6.01 | $0.45 | 15,468,626.0 | +6.67% |
| 2026-05-11 | $6.59 | $5.92 | $0.675 | 19,942,921.0 | -7.41% |
| 2026-05-08 | $6.92 | $6.46 | $0.455 | 7,983,060.0 | -3.28% |
| 2026-05-07 | $7.77 | $6.66 | $1.11 | 11,815,531.0 | -14.54% |
| 2026-05-06 | $7.89 | $7.64 | $0.25 | 4,719,281.0 | +3.29% |
| 2026-05-05 | $7.63 | $7.30 | $0.33 | 3,911,115.0 | +5.27% |
| 2026-05-04 | $7.61 | $7.17 | $0.44 | 2,573,358.0 | -4.12% |
| 2026-05-01 | $7.68 | $7.42 | $0.265 | 1,260,962.0 | -0.92% |
| 2026-04-30 | $7.63 | $7.42 | $0.205 | 1,919,672.0 | +1.34% |
| 2026-04-29 | $7.73 | $7.46 | $0.265 | 1,799,938.0 | -3.97% |
| 2026-04-28 | $7.84 | $7.65 | $0.195 | 2,001,351.0 | -0.64% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $7.89 | $5.64 | $2.25 | 151,709,224.0 | -16.47% |
| 2026-04 | $8.74 | $7.42 | $1.32 | 65,116,745.0 | -4.65% |
| 2026-03 | $8.84 | $7.58 | $1.25 | 68,454,552.0 | -8.61% |
| 2026-02 | $10.11 | $8.44 | $1.67 | 67,522,351.0 | -6.65% |
| 2026-01 | $10.36 | $7.93 | $2.42 | 60,520,777.0 | +10.02% |
Inter Co Inc-Aktien (INTR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.38 | $7.89 | $1.49 | 48,258,606.0 | -6.49% |
| 2025-11 | $10.22 | $8.15 | $2.07 | 45,459,702.0 | -0.76% |
| 2025-10 | $9.66 | $8.29 | $1.37 | 52,702,778.0 | -0.76% |
| 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% |
1.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):