InTest Corporation INTT
AMEX · Vereinigte Staaten · Elektronische Technologie
$11,79-0,04 (-0,34 %)
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 | $11,79 | -0,34 % | $11,78 | $11,95 | $11,51 | 42,55K |
| 2026-09-30 | $11,83 | +4,23 % | $11,52 | $12,00 | $11,52 | 74,20K |
| 2026-09-29 | $11,35 | -3,07 % | $11,72 | $11,83 | $11,19 | 80,90K |
| 2026-09-28 | $11,71 | +1,21 % | $11,60 | $11,85 | $11,38 | 62,70K |
| 2026-09-25 | $11,57 | -0,77 % | $11,71 | $11,94 | $11,50 | 102,70K |
| 2026-09-24 | $11,66 | +1,48 % | $11,33 | $11,66 | $11,27 | 94,40K |
| 2026-09-23 | $11,49 | +1,50 % | $11,40 | $11,55 | $11,07 | 191,70K |
| 2026-09-22 | $11,32 | +3,00 % | $11,04 | $11,40 | $10,95 | 122,60K |
| 2026-09-21 | $10,99 | +1,76 % | $11,00 | $11,18 | $10,85 | 132,20K |
| 2026-09-18 | $10,80 | +1,50 % | $10,64 | $10,80 | $10,30 | 232,50K |
| 2026-09-17 | $10,64 | -1,57 % | $11,08 | $11,23 | $10,54 | 108,10K |
| 2026-09-16 | $10,81 | +1,31 % | $10,77 | $11,08 | $10,63 | 94,00K |
| 2026-09-15 | $10,67 | -0,47 % | $10,90 | $11,12 | $10,57 | 85,70K |
| 2026-09-14 | $10,72 | -6,13 % | $10,87 | $11,15 | $10,56 | 84,50K |
| 2026-09-11 | $11,42 | +1,78 % | $11,47 | $11,51 | $11,22 | 91,10K |
| 2026-09-10 | $11,22 | -3,44 % | $11,37 | $11,49 | $11,06 | 83,80K |
| 2026-09-09 | $11,62 | +1,22 % | $11,32 | $11,83 | $11,24 | 146,50K |
| 2026-09-08 | $11,48 | +2,87 % | $11,33 | $11,73 | $11,32 | 94,50K |
| 2026-09-04 | $11,16 | +2,86 % | $10,97 | $11,23 | $10,96 | 70,80K |
| 2026-09-03 | $10,85 | +0,28 % | $10,80 | $10,98 | $10,50 | 134,60K |
| 2026-09-02 | $10,82 | +3,44 % | $10,51 | $10,89 | $10,37 | 144,60K |
| 2026-09-01 | $10,46 | -3,15 % | $10,61 | $10,93 | $10,32 | 138,40K |
| 2026-08-31 | $10,80 | -2,26 % | $11,03 | $11,30 | $10,75 | 107,90K |
| 2026-08-28 | $11,05 | -4,58 % | $11,52 | $11,65 | $11,00 | 111,10K |
| 2026-08-27 | $11,58 | +1,67 % | $11,58 | $11,84 | $11,39 | 90,50K |
| 2026-08-26 | $11,39 | +0,26 % | $11,33 | $11,85 | $11,33 | 109,40K |
| 2026-08-25 | $11,36 | +0,53 % | $11,54 | $11,70 | $11,20 | 148,30K |
| 2026-08-24 | $11,30 | -3,25 % | $11,59 | $11,68 | $11,21 | 112,00K |
| 2026-08-21 | $11,68 | -4,03 % | $12,29 | $12,29 | $11,58 | 146,50K |
| 2026-08-20 | $12,17 | -4,62 % | $12,62 | $12,69 | $12,00 | 160,50K |
| 2026-08-19 | $12,76 | -6,31 % | $13,59 | $13,64 | $12,70 | 140,90K |
| 2026-08-18 | $13,62 | -2,99 % | $13,54 | $13,73 | $12,99 | 137,80K |
| 2026-08-17 | $14,04 | +0,50 % | $13,94 | $14,24 | $13,85 | 107,30K |
| 2026-08-14 | $13,97 | +2,80 % | $13,54 | $14,10 | $13,03 | 163,60K |
| 2026-08-13 | $13,59 | -2,37 % | $13,92 | $14,10 | $13,44 | 85,00K |
| 2026-08-12 | $13,92 | +4,19 % | $13,66 | $14,07 | $13,50 | 138,00K |
| 2026-08-11 | $13,36 | +1,14 % | $13,60 | $14,17 | $13,07 | 179,70K |
| 2026-08-10 | $13,21 | -5,98 % | $13,05 | $14,70 | $12,64 | 223,60K |
| 2026-08-07 | $14,05 | -1,68 % | $14,38 | $14,68 | $13,72 | 100,90K |
| 2026-08-06 | $14,29 | +0,42 % | $14,01 | $14,66 | $13,78 | 173,90K |
| 2026-08-05 | $14,23 | -0,97 % | $14,28 | $14,52 | $13,93 | 100,60K |
| 2026-08-04 | $14,37 | +8,37 % | $13,80 | $14,43 | $13,60 | 153,10K |
| 2026-08-03 | $13,26 | +7,37 % | $13,18 | $13,99 | $12,76 | 224,80K |
| 2026-07-31 | $12,35 | 0,00 % | $12,54 | $12,97 | $11,90 | 234,00K |
| 2026-07-30 | $12,35 | +8,14 % | $11,90 | $12,45 | $11,90 | 144,90K |
| 2026-07-29 | $11,42 | -10,43 % | $12,76 | $12,76 | $11,17 | 221,70K |
| 2026-07-28 | $12,75 | -6,32 % | $13,25 | $13,29 | $12,18 | 170,10K |
| 2026-07-27 | $13,61 | -1,23 % | $13,96 | $14,60 | $13,09 | 176,30K |
| 2026-07-24 | $13,78 | -6,26 % | $14,60 | $14,69 | $13,72 | 130,90K |
| 2026-07-23 | $14,70 | +1,10 % | $14,39 | $15,00 | $14,30 | 127,30K |
| 2026-07-22 | $14,54 | +0,48 % | $14,21 | $14,69 | $13,91 | 121,80K |
| 2026-07-21 | $14,47 | +7,11 % | $13,35 | $14,53 | $13,35 | 136,40K |
| 2026-07-20 | $13,51 | +0,52 % | $13,81 | $14,67 | $13,42 | 187,80K |
| 2026-07-17 | $13,44 | -2,33 % | $13,18 | $13,85 | $12,74 | 192,80K |
| 2026-07-16 | $13,76 | -5,88 % | $14,33 | $14,34 | $13,50 | 178,90K |
| 2026-07-15 | $14,62 | -1,28 % | $15,56 | $15,69 | $14,21 | 241,70K |
| 2026-07-14 | $14,81 | +2,70 % | $15,06 | $15,17 | $14,47 | 171,60K |
| 2026-07-13 | $14,42 | -4,50 % | $15,10 | $15,10 | $14,23 | 188,00K |
| 2026-07-10 | $15,10 | +0,87 % | $14,73 | $15,55 | $14,45 | 173,00K |
| 2026-07-09 | $14,97 | +3,31 % | $14,84 | $15,50 | $14,69 | 131,20K |
| 2026-07-08 | $14,49 | -0,62 % | $14,48 | $15,01 | $14,40 | 157,20K |
| 2026-07-07 | $14,58 | -4,39 % | $15,00 | $15,56 | $14,11 | 199,60K |
| 2026-07-06 | $15,25 | -2,87 % | $15,55 | $16,30 | $15,15 | 134,10K |
| 2026-07-02 | $15,70 | -11,35 % | $17,64 | $17,74 | $15,23 | 160,90K |
| 2026-07-01 | $17,71 | -2,53 % | $18,00 | $18,15 | $17,05 | 106,10K |
| 2026-06-30 | $18,17 | +6,95 % | $17,15 | $18,34 | $17,15 | 148,10K |
| 2026-06-29 | $16,99 | +2,23 % | $16,64 | $17,24 | $15,50 | 198,50K |
| 2026-06-26 | $16,62 | -7,05 % | $17,26 | $17,93 | $16,22 | 1,78M |
| 2026-06-25 | $17,88 | +6,30 % | $17,95 | $18,80 | $17,17 | 238,10K |
| 2026-06-24 | $16,82 | -4,27 % | $17,55 | $17,64 | $16,63 | 206,90K |
| 2026-06-23 | $17,57 | -5,08 % | $17,66 | $17,96 | $16,94 | 233,00K |
| 2026-06-22 | $18,51 | -1,54 % | $18,92 | $19,00 | $17,97 | 227,40K |
| 2026-06-18 | $18,80 | +5,80 % | $18,26 | $19,11 | $18,17 | 208,60K |
| 2026-06-17 | $17,77 | +0,57 % | $17,80 | $18,66 | $17,52 | 119,00K |
| 2026-06-16 | $17,67 | -4,74 % | $18,50 | $18,83 | $17,67 | 178,90K |
| 2026-06-15 | $18,55 | +6,61 % | $18,06 | $18,70 | $17,52 | 263,60K |
| 2026-06-12 | $17,40 | +3,63 % | $16,80 | $17,56 | $16,41 | 259,00K |
| 2026-06-11 | $16,79 | +8,39 % | $15,64 | $16,89 | $15,64 | 166,00K |
| 2026-06-10 | $15,49 | -0,83 % | $15,37 | $16,32 | $15,15 | 161,40K |
| 2026-06-09 | $15,62 | -0,06 % | $15,70 | $16,66 | $14,89 | 267,30K |
| 2026-06-08 | $15,63 | +6,54 % | $15,18 | $15,84 | $14,77 | 240,40K |
| 2026-06-05 | $14,67 | -14,76 % | $16,84 | $16,85 | $14,65 | 336,30K |
| 2026-06-04 | $17,21 | +3,43 % | $16,14 | $17,49 | $15,75 | 335,90K |
| 2026-06-03 | $16,64 | -3,14 % | $17,03 | $17,37 | $16,35 | 238,50K |
| 2026-06-02 | $17,18 | +4,95 % | $16,20 | $17,38 | $15,94 | 347,90K |
| 2026-06-01 | $16,37 | -2,79 % | $16,65 | $17,19 | $16,32 | 295,70K |
| 2026-05-29 | $16,84 | -1,06 % | $17,05 | $17,42 | $16,52 | 335,00K |
| 2026-05-28 | $17,02 | -4,76 % | $17,85 | $18,67 | $16,80 | 370,00K |
| 2026-05-27 | $17,87 | -1,97 % | $18,38 | $18,70 | $17,62 | 344,40K |
| 2026-05-26 | $18,23 | -2,72 % | $19,12 | $19,16 | $17,88 | 410,10K |