2.08
price down icon2.57%   -0.06
 
loading

Intrusion Inc-Aktien (INTZ) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $2.14 $2.04 $0.0994 170,776.0 -2.80%
2025-07-23 $2.15 $2.11 $0.04 34,382.0 +0.47%
2025-07-22 $2.14 $2.01 $0.13 208,243.0 +4.41%
2025-07-21 $2.16 $2.03 $0.1313 418,443.0 -2.39%
2025-07-18 $2.30 $2.08 $0.22 283,740.0 -5.43%
2025-07-17 $2.22 $2.10 $0.115 323,416.0 +4.74%
2025-07-16 $2.14 $1.95 $0.19 497,207.0 +1.93%
2025-07-15 $2.18 $2.07 $0.11 213,305.0 -1.90%
2025-07-14 $2.18 $2.05 $0.13 195,896.0 +0.96%
2025-07-11 $2.30 $2.08 $0.22 502,060.0 -9.52%
2025-07-10 $2.38 $2.26 $0.1219 237,347.0 +0.43%
2025-07-09 $2.52 $2.27 $0.2498 444,911.0 -6.50%
2025-07-08 $2.64 $2.42 $0.22 398,368.0 -3.91%
2025-07-07 $2.57 $2.45 $0.12 310,140.0 -0.39%
2025-07-03 $2.57 $2.40 $0.17 573,594.0 +8.90%
2025-07-02 $2.50 $2.30 $0.198 528,382.0 -0.42%
2025-07-01 $2.37 $2.16 $0.2092 334,001.0 +3.49%
2025-06-30 $2.38 $2.16 $0.2224 309,318.0 +2.69%
2025-06-27 $2.40 $2.19 $0.21 349,234.0 -5.51%
2025-06-26 $2.39 $2.25 $0.141 484,469.0 +0.00%
2025-06-25 $2.50 $2.28 $0.2199 885,415.0 +3.96%
2025-06-24 $2.30 $2.15 $0.15 402,127.0 +7.58%

Intrusion Inc-Aktien (INTZ) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Intrusion Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der INTZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Intrusion Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Intrusion Inc-Aktien (INTZ) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $2.64 $1.95 $0.69 5,844,987.0 -9.17%
2025-06 $2.58 $1.36 $1.22 19,232,682.0 +76.15%
2025-05 $1.75 $1.22 $0.5325 6,827,346.0 +3.17%
2025-04 $1.42 $0.7498 $0.6702 5,654,753.0 +12.50%
2025-03 $1.55 $0.71 $0.84 13,683,531.0 +31.76%
2025-02 $2.04 $0.8308 $1.21 14,932,975.0 -50.87%
2025-01 $5.20 $1.53 $3.67 140,292,367.0 -43.74%

Intrusion Inc-Aktien (INTZ) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $7.34 $0.353 $6.99 329,319,789.0 +914.29%
2024-11 $0.8978 $0.5501 $0.3477 2,602,295.0 -27.77%
2024-10 $0.9299 $0.652 $0.2779 2,805,801.0 -9.85%
2024-09 $1.21 $0.6842 $0.5258 3,039,210.0 -30.08%
2024-08 $1.44 $1.07 $0.365 1,669,418.0 +7.89%
2024-07 $1.35 $1.05 $0.2999 2,040,257.0 +3.64%
2024-06 $1.56 $1.04 $0.52 1,321,725.0 -27.15%
2024-05 $2.83 $1.48 $1.35 5,089,085.0 -13.22%
2024-04 $4.36 $1.52 $2.84 8,631,346.0 -42.00%
2024-03 $4.60 $2.68 $1.92 767,730.9 -19.53%
2024-02 $5.36 $3.20 $2.16 416,598.8 -19.31%
2024-01 $5.40 $4.60 $0.794 308,703.1 -8.70%

Intrusion Inc-Aktien (INTZ) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $6.80 $3.80 $3.00 491,573.0 -25.04%
2023-11 $12.40 $5.62 $6.78 1,282,408.6 +12.05%
2023-10 $12.14 $5.40 $6.74 2,560,372.4 -13.70%
2023-09 $17.76 $6.04 $11.72 331,623.1 -56.91%
2023-08 $21.40 $12.00 $9.40 232,086.6 -22.86%
2023-07 $25.20 $19.60 $5.60 151,488.3 -13.93%
2023-06 $32.80 $22.13 $10.67 140,484.4 -21.79%
2023-05 $39.60 $19.62 $19.98 87,354.9 +54.46%
2023-04 $27.00 $19.00 $8.00 28,691.9 -13.68%
2023-03 $48.80 $22.17 $26.63 67,314.2 -51.65%
2023-02 $73.60 $42.20 $31.40 19,901.3 -31.64%
2023-01 $79.20 $53.80 $25.40 17,892.0 +12.03%
$120.00
price down icon 4.80%
software_infrastructure ZS
$284.30
price up icon 0.33%
software_infrastructure XYZ
$79.76
price up icon 0.08%
software_infrastructure NET
$191.58
price up icon 1.12%
$104.77
price down icon 0.28%
$609.68
price down icon 0.67%
Kapitalisierung:     |  Volumen (24h):