Investar Holding Corp ISTR
NASDAQ · Vereinigte Staaten · Finanzen
$29,41+0,45 (+1,55 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $29,41 | +1,55 % | $29,27 | $29,58 | $29,09 | 85,80K |
| 2026-10-01 | $28,96 | +0,28 % | $28,96 | $29,00 | $28,34 | 100,30K |
| 2026-09-30 | $28,88 | -0,99 % | $29,09 | $29,24 | $28,58 | 183,20K |
| 2026-09-29 | $29,17 | -0,55 % | $29,36 | $29,74 | $28,83 | 114,00K |
| 2026-09-28 | $29,33 | -0,14 % | $29,27 | $29,54 | $28,93 | 102,30K |
| 2026-09-25 | $29,37 | -0,10 % | $29,41 | $29,77 | $29,37 | 95,50K |
| 2026-09-24 | $29,40 | +0,14 % | $29,44 | $29,69 | $29,15 | 99,90K |
| 2026-09-23 | $29,36 | -1,77 % | $29,83 | $29,89 | $29,31 | 84,40K |
| 2026-09-22 | $29,89 | -0,10 % | $30,14 | $30,39 | $29,70 | 86,50K |
| 2026-09-21 | $29,92 | -0,63 % | $30,22 | $30,33 | $29,89 | 89,60K |
| 2026-09-18 | $30,11 | -0,53 % | $30,07 | $30,14 | $29,82 | 124,70K |
| 2026-09-17 | $30,27 | -0,20 % | $30,51 | $30,51 | $30,13 | 112,50K |
| 2026-09-16 | $30,33 | -1,43 % | $30,85 | $30,85 | $29,82 | 73,60K |
| 2026-09-15 | $30,77 | -0,10 % | $30,80 | $30,98 | $30,60 | 83,20K |
| 2026-09-14 | $30,80 | -0,23 % | $30,90 | $31,26 | $30,68 | 79,60K |
| 2026-09-11 | $30,87 | +0,65 % | $30,93 | $31,22 | $30,54 | 151,40K |
| 2026-09-10 | $30,67 | +0,56 % | $30,39 | $30,72 | $30,24 | 122,40K |
| 2026-09-09 | $30,50 | -0,46 % | $30,52 | $30,83 | $30,33 | 78,40K |
| 2026-09-08 | $30,64 | -1,48 % | $31,01 | $31,14 | $30,61 | 45,10K |
| 2026-09-04 | $31,10 | +1,27 % | $30,67 | $31,23 | $30,61 | 53,50K |
| 2026-09-03 | $30,71 | +1,02 % | $30,63 | $30,94 | $30,58 | 106,60K |
| 2026-09-02 | $30,40 | +2,15 % | $29,92 | $30,57 | $29,88 | 96,20K |
| 2026-09-01 | $29,76 | -1,23 % | $30,01 | $30,27 | $29,70 | 80,50K |
| 2026-08-31 | $30,13 | -0,53 % | $30,26 | $30,45 | $30,02 | 70,30K |
| 2026-08-28 | $30,29 | +0,10 % | $30,31 | $30,58 | $30,20 | 65,40K |
| 2026-08-27 | $30,26 | +0,67 % | $29,97 | $30,29 | $29,54 | 87,20K |
| 2026-08-26 | $30,06 | -0,63 % | $30,29 | $30,44 | $30,03 | 71,00K |
| 2026-08-25 | $30,25 | -0,20 % | $30,31 | $30,43 | $30,03 | 76,80K |
| 2026-08-24 | $30,31 | 0,00 % | $30,26 | $30,78 | $30,26 | 63,90K |
| 2026-08-21 | $30,31 | +0,73 % | $30,29 | $30,42 | $29,88 | 345,70K |
| 2026-08-20 | $30,09 | +0,80 % | $29,72 | $30,15 | $29,50 | 119,00K |
| 2026-08-19 | $29,85 | -3,24 % | $30,88 | $30,90 | $29,84 | 103,70K |
| 2026-08-18 | $30,85 | -0,19 % | $30,96 | $31,01 | $30,68 | 92,50K |
| 2026-08-17 | $30,91 | -0,13 % | $30,91 | $31,20 | $30,76 | 103,00K |
| 2026-08-14 | $30,95 | +0,36 % | $30,88 | $31,11 | $30,76 | 63,60K |
| 2026-08-13 | $30,84 | +0,29 % | $30,96 | $31,27 | $30,81 | 85,00K |
| 2026-08-12 | $30,75 | +1,55 % | $30,30 | $30,89 | $30,21 | 211,60K |
| 2026-08-11 | $30,28 | +1,51 % | $29,94 | $30,32 | $29,92 | 91,20K |
| 2026-08-10 | $29,83 | -0,77 % | $29,76 | $30,23 | $29,74 | 79,00K |
| 2026-08-07 | $30,06 | -0,20 % | $30,22 | $30,22 | $29,88 | 87,70K |
| 2026-08-06 | $30,12 | -1,28 % | $30,68 | $30,68 | $30,05 | 82,40K |
| 2026-08-05 | $30,51 | -0,13 % | $30,60 | $30,62 | $30,25 | 88,20K |
| 2026-08-04 | $30,55 | +1,33 % | $30,26 | $30,73 | $30,01 | 114,40K |
| 2026-08-03 | $30,15 | +0,10 % | $30,27 | $30,72 | $29,93 | 158,90K |
| 2026-07-31 | $30,12 | +0,97 % | $29,96 | $30,36 | $29,73 | 155,30K |
| 2026-07-30 | $29,83 | +0,10 % | $29,93 | $29,98 | $29,51 | 120,20K |
| 2026-07-29 | $29,80 | -1,13 % | $30,19 | $30,32 | $29,74 | 154,20K |
| 2026-07-28 | $30,14 | -0,07 % | $30,19 | $30,75 | $30,12 | 242,80K |
| 2026-07-27 | $30,16 | +1,00 % | $30,00 | $30,46 | $30,00 | 177,50K |
| 2026-07-24 | $29,86 | +1,84 % | $29,47 | $30,17 | $29,30 | 162,20K |
| 2026-07-23 | $29,32 | -0,74 % | $29,38 | $29,47 | $29,15 | 176,10K |
| 2026-07-22 | $29,54 | -1,07 % | $29,91 | $29,91 | $29,27 | 199,70K |
| 2026-07-21 | $29,86 | +0,91 % | $29,66 | $30,34 | $29,50 | 213,10K |
| 2026-07-20 | $29,59 | -0,94 % | $29,61 | $29,68 | $28,53 | 354,10K |
| 2026-07-17 | $29,87 | -1,09 % | $29,99 | $30,05 | $29,57 | 237,60K |
| 2026-07-16 | $30,20 | +3,53 % | $29,32 | $30,38 | $29,14 | 298,70K |
| 2026-07-15 | $29,17 | -0,03 % | $29,23 | $29,54 | $29,13 | 216,40K |
| 2026-07-14 | $29,18 | -1,82 % | $29,68 | $29,75 | $29,08 | 223,80K |
| 2026-07-13 | $29,72 | +0,58 % | $29,82 | $30,07 | $29,25 | 235,50K |
| 2026-07-10 | $29,55 | +2,00 % | $29,11 | $29,55 | $29,00 | 325,50K |
| 2026-07-09 | $28,97 | +0,91 % | $28,74 | $29,14 | $28,74 | 146,40K |
| 2026-07-08 | $28,71 | -1,64 % | $29,10 | $29,23 | $28,66 | 203,30K |
| 2026-07-07 | $29,19 | -0,14 % | $29,27 | $29,57 | $29,09 | 156,90K |
| 2026-07-06 | $29,23 | -0,88 % | $29,49 | $29,83 | $29,20 | 121,00K |
| 2026-07-02 | $29,49 | -2,38 % | $30,26 | $30,50 | $29,35 | 151,40K |
| 2026-07-01 | $30,21 | +0,83 % | $29,97 | $30,48 | $29,95 | 330,60K |
| 2026-06-30 | $29,96 | +0,23 % | $29,80 | $30,10 | $29,68 | 284,20K |
| 2026-06-29 | $29,89 | +0,03 % | $29,80 | $29,93 | $29,47 | 183,60K |
| 2026-06-26 | $29,88 | +1,43 % | $29,58 | $30,10 | $29,39 | 565,60K |
| 2026-06-25 | $29,46 | -1,70 % | $29,91 | $30,09 | $29,32 | 157,70K |
| 2026-06-24 | $29,97 | +0,30 % | $29,95 | $30,16 | $29,75 | 298,60K |
| 2026-06-23 | $29,88 | +1,08 % | $29,70 | $29,98 | $29,50 | 385,40K |
| 2026-06-22 | $29,56 | -0,94 % | $29,84 | $30,42 | $29,44 | 158,40K |
| 2026-06-18 | $29,84 | +2,33 % | $29,74 | $30,68 | $29,34 | 521,90K |
| 2026-06-17 | $29,16 | -1,35 % | $29,61 | $30,12 | $29,01 | 142,30K |
| 2026-06-16 | $29,56 | +0,27 % | $29,69 | $30,31 | $29,51 | 132,60K |
| 2026-06-15 | $29,48 | -2,22 % | $30,34 | $30,50 | $29,35 | 136,80K |
| 2026-06-12 | $30,15 | +1,24 % | $29,78 | $30,22 | $29,78 | 227,40K |
| 2026-06-11 | $29,78 | +0,68 % | $29,63 | $29,88 | $29,27 | 146,10K |
| 2026-06-10 | $29,58 | +0,96 % | $29,49 | $29,80 | $29,35 | 151,90K |
| 2026-06-09 | $29,30 | +1,03 % | $29,12 | $29,86 | $29,12 | 290,20K |
| 2026-06-08 | $29,00 | -0,10 % | $29,14 | $29,43 | $28,82 | 113,90K |
| 2026-06-05 | $29,03 | +1,40 % | $28,62 | $29,27 | $28,56 | 284,40K |
| 2026-06-04 | $28,63 | +2,65 % | $28,15 | $28,72 | $28,15 | 168,50K |
| 2026-06-03 | $27,89 | -1,90 % | $28,28 | $28,71 | $27,87 | 96,90K |
| 2026-06-02 | $28,43 | +1,32 % | $28,03 | $28,84 | $28,01 | 103,00K |
| 2026-06-01 | $28,06 | -0,71 % | $28,10 | $28,84 | $27,82 | 128,80K |
| 2026-05-29 | $28,26 | -0,07 % | $28,14 | $28,48 | $28,10 | 78,70K |
| 2026-05-28 | $28,28 | -0,11 % | $28,36 | $28,47 | $28,03 | 90,00K |
| 2026-05-27 | $28,31 | -0,94 % | $28,69 | $28,85 | $28,18 | 174,10K |