Inter & Co., Inc. Class A INTR
NASDAQ · Vereinigte Staaten · Finanzen
$5,23-0,12 (-2,15 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,19 | -2,81 % | $5,32 | $5,40 | $5,12 | 2,60M |
| 2026-09-30 | $5,34 | +4,09 % | $5,19 | $5,36 | $5,11 | 7,92M |
| 2026-09-29 | $5,13 | +1,79 % | $5,01 | $5,17 | $5,01 | 5,91M |
| 2026-09-28 | $5,04 | -1,37 % | $4,99 | $5,10 | $4,97 | 6,70M |
| 2026-09-25 | $5,11 | +0,99 % | $5,05 | $5,21 | $5,03 | 3,62M |
| 2026-09-24 | $5,06 | -3,44 % | $5,20 | $5,25 | $5,02 | 4,89M |
| 2026-09-23 | $5,24 | -5,42 % | $5,57 | $5,63 | $5,22 | 3,78M |
| 2026-09-22 | $5,54 | -0,54 % | $5,52 | $5,55 | $5,39 | 2,84M |
| 2026-09-21 | $5,57 | +4,11 % | $5,47 | $5,62 | $5,42 | 3,31M |
| 2026-09-18 | $5,35 | -1,83 % | $5,38 | $5,41 | $5,32 | 3,78M |
| 2026-09-17 | $5,45 | 0,00 % | $5,45 | $5,51 | $5,31 | 2,56M |
| 2026-09-16 | $5,45 | +0,18 % | $5,40 | $5,46 | $5,32 | 3,58M |
| 2026-09-15 | $5,44 | -2,51 % | $5,51 | $5,57 | $5,39 | 4,20M |
| 2026-09-14 | $5,58 | -2,28 % | $5,49 | $5,61 | $5,43 | 3,91M |
| 2026-09-11 | $5,71 | -1,21 % | $5,78 | $5,81 | $5,64 | 3,50M |
| 2026-09-10 | $5,78 | +5,47 % | $5,46 | $5,80 | $5,44 | 7,87M |
| 2026-09-09 | $5,48 | -2,49 % | $5,52 | $5,60 | $5,46 | 3,91M |
| 2026-09-08 | $5,62 | -0,71 % | $5,78 | $5,82 | $5,61 | 6,34M |
| 2026-09-04 | $5,66 | -2,41 % | $5,71 | $5,80 | $5,64 | 3,60M |
| 2026-09-03 | $5,80 | -1,36 % | $6,03 | $6,07 | $5,72 | 4,26M |
| 2026-09-02 | $5,88 | +5,19 % | $5,72 | $5,95 | $5,69 | 3,22M |
| 2026-09-01 | $5,59 | +3,33 % | $5,42 | $5,84 | $5,39 | 3,25M |
| 2026-08-31 | $5,41 | +0,56 % | $5,45 | $5,50 | $5,32 | 3,59M |
| 2026-08-28 | $5,38 | 0,00 % | $5,38 | $5,42 | $5,24 | 3,09M |
| 2026-08-27 | $5,38 | -2,71 % | $5,57 | $5,58 | $5,37 | 2,49M |
| 2026-08-26 | $5,53 | -1,95 % | $5,72 | $5,78 | $5,52 | 3,80M |
| 2026-08-25 | $5,64 | +1,44 % | $5,53 | $5,66 | $5,42 | 4,44M |
| 2026-08-24 | $5,56 | +3,15 % | $5,27 | $5,68 | $5,24 | 4,95M |
| 2026-08-21 | $5,39 | +3,65 % | $5,30 | $5,54 | $5,27 | 5,79M |
| 2026-08-20 | $5,20 | -2,26 % | $5,30 | $5,37 | $5,20 | 3,22M |
| 2026-08-19 | $5,32 | +4,52 % | $5,22 | $5,41 | $5,22 | 6,53M |
| 2026-08-18 | $5,09 | -3,78 % | $5,21 | $5,33 | $5,08 | 3,03M |
| 2026-08-17 | $5,29 | +1,93 % | $5,26 | $5,30 | $5,14 | 4,88M |
| 2026-08-14 | $5,19 | -0,57 % | $5,31 | $5,31 | $5,13 | 4,41M |
| 2026-08-13 | $5,22 | +3,37 % | $5,07 | $5,30 | $5,05 | 4,05M |
| 2026-08-12 | $5,05 | -2,88 % | $5,21 | $5,26 | $5,04 | 5,63M |
| 2026-08-11 | $5,20 | -2,80 % | $5,34 | $5,39 | $5,04 | 11,56M |
| 2026-08-10 | $5,35 | +1,52 % | $5,21 | $5,41 | $5,16 | 13,33M |
| 2026-08-07 | $5,27 | -7,87 % | $5,81 | $5,86 | $5,22 | 10,94M |
| 2026-08-06 | $5,72 | +0,18 % | $5,47 | $5,80 | $5,32 | 7,77M |
| 2026-08-05 | $5,71 | +0,18 % | $5,83 | $5,84 | $5,68 | 8,61M |
| 2026-08-04 | $5,70 | +1,24 % | $5,71 | $5,73 | $5,58 | 3,84M |
| 2026-08-03 | $5,63 | +0,54 % | $5,63 | $5,71 | $5,51 | 4,51M |
| 2026-07-31 | $5,60 | -0,71 % | $5,63 | $5,72 | $5,52 | 2,34M |
| 2026-07-30 | $5,64 | +4,25 % | $5,47 | $5,65 | $5,45 | 4,48M |
| 2026-07-29 | $5,41 | -3,22 % | $5,51 | $5,55 | $5,39 | 2,73M |
| 2026-07-28 | $5,59 | +0,54 % | $5,57 | $5,66 | $5,50 | 2,15M |
| 2026-07-27 | $5,56 | +5,10 % | $5,38 | $5,57 | $5,38 | 3,04M |
| 2026-07-24 | $5,29 | -3,11 % | $5,45 | $5,51 | $5,28 | 3,11M |
| 2026-07-23 | $5,46 | -4,04 % | $5,58 | $5,60 | $5,38 | 4,24M |
| 2026-07-22 | $5,69 | +1,97 % | $5,61 | $5,70 | $5,45 | 5,25M |
| 2026-07-21 | $5,58 | -0,71 % | $5,61 | $5,66 | $5,51 | 4,45M |
| 2026-07-20 | $5,62 | +4,66 % | $5,41 | $5,64 | $5,39 | 5,32M |
| 2026-07-17 | $5,37 | -3,07 % | $5,43 | $5,48 | $5,35 | 4,49M |
| 2026-07-16 | $5,54 | -1,42 % | $5,56 | $5,57 | $5,41 | 4,28M |
| 2026-07-15 | $5,62 | -1,40 % | $5,68 | $5,72 | $5,60 | 5,09M |
| 2026-07-14 | $5,70 | +0,88 % | $5,71 | $5,81 | $5,61 | 5,12M |
| 2026-07-13 | $5,65 | -2,92 % | $5,76 | $5,79 | $5,60 | 3,98M |
| 2026-07-10 | $5,82 | +1,93 % | $5,88 | $5,93 | $5,78 | 4,21M |
| 2026-07-09 | $5,71 | +2,51 % | $5,56 | $5,76 | $5,53 | 3,07M |
| 2026-07-08 | $5,57 | -0,36 % | $5,47 | $5,57 | $5,46 | 3,32M |
| 2026-07-07 | $5,59 | -1,76 % | $5,66 | $5,84 | $5,51 | 4,83M |
| 2026-07-06 | $5,69 | +4,02 % | $5,49 | $5,71 | $5,42 | 7,10M |
| 2026-07-02 | $5,47 | -0,36 % | $5,60 | $5,68 | $5,43 | 5,08M |
| 2026-07-01 | $5,49 | +1,10 % | $5,39 | $5,72 | $5,33 | 8,08M |
| 2026-06-30 | $5,43 | +0,93 % | $5,32 | $5,44 | $5,22 | 5,42M |
| 2026-06-29 | $5,38 | -1,10 % | $5,42 | $5,48 | $5,31 | 3,84M |
| 2026-06-26 | $5,44 | +3,82 % | $5,21 | $5,45 | $5,19 | 7,56M |
| 2026-06-25 | $5,24 | -0,76 % | $5,37 | $5,38 | $5,20 | 7,08M |
| 2026-06-24 | $5,28 | -0,94 % | $5,33 | $5,41 | $5,25 | 3,35M |
| 2026-06-23 | $5,33 | -1,11 % | $5,25 | $5,34 | $5,16 | 7,26M |
| 2026-06-22 | $5,39 | -0,92 % | $5,52 | $5,60 | $5,36 | 5,44M |
| 2026-06-18 | $5,44 | -2,16 % | $5,59 | $5,62 | $5,42 | 3,98M |
| 2026-06-17 | $5,56 | -3,64 % | $5,82 | $5,93 | $5,55 | 6,02M |
| 2026-06-16 | $5,77 | -0,86 % | $5,77 | $5,89 | $5,71 | 4,83M |
| 2026-06-15 | $5,82 | +0,87 % | $5,98 | $6,10 | $5,80 | 4,85M |
| 2026-06-12 | $5,77 | +1,05 % | $5,80 | $5,93 | $5,76 | 2,22M |
| 2026-06-11 | $5,71 | +2,70 % | $5,55 | $5,75 | $5,45 | 3,94M |
| 2026-06-10 | $5,56 | -1,94 % | $5,61 | $5,73 | $5,55 | 5,52M |
| 2026-06-09 | $5,67 | +1,80 % | $5,59 | $5,72 | $5,51 | 5,31M |
| 2026-06-08 | $5,57 | -1,76 % | $5,66 | $5,70 | $5,53 | 4,98M |
| 2026-06-05 | $5,67 | -1,56 % | $5,72 | $5,84 | $5,66 | 2,62M |
| 2026-06-04 | $5,76 | -0,69 % | $5,86 | $5,94 | $5,70 | 3,01M |
| 2026-06-03 | $5,80 | -3,33 % | $5,87 | $5,96 | $5,64 | 6,92M |
| 2026-06-02 | $6,00 | -2,76 % | $6,11 | $6,12 | $5,89 | 8,01M |
| 2026-06-01 | $6,17 | 0,00 % | $6,10 | $6,34 | $6,08 | 8,87M |
| 2026-05-29 | $6,17 | -2,68 % | $6,29 | $6,30 | $6,00 | 16,56M |
| 2026-05-28 | $6,34 | -1,09 % | $6,34 | $6,55 | $6,31 | 7,10M |
| 2026-05-27 | $6,41 | +1,10 % | $6,30 | $6,51 | $6,26 | 12,05M |
| 2026-05-26 | $6,34 | +2,92 % | $6,34 | $6,34 | $6,12 | 8,57M |