Interface, Inc. TILE
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$34,18-0,22 (-0,64 %)
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 | $34,14 | -0,76 % | $34,20 | $34,67 | $34,12 | 25,21K |
| 2026-09-30 | $34,40 | -1,55 % | $35,21 | $35,21 | $34,40 | 836,50K |
| 2026-09-29 | $34,94 | -0,65 % | $35,14 | $35,49 | $34,58 | 260,60K |
| 2026-09-28 | $35,17 | -0,09 % | $35,05 | $35,55 | $34,85 | 303,60K |
| 2026-09-25 | $35,20 | +0,03 % | $35,16 | $35,74 | $34,91 | 329,10K |
| 2026-09-24 | $35,19 | +0,72 % | $34,99 | $35,35 | $34,48 | 431,40K |
| 2026-09-23 | $34,94 | -0,82 % | $34,84 | $35,29 | $34,34 | 253,50K |
| 2026-09-22 | $35,23 | +2,89 % | $34,88 | $35,73 | $34,50 | 408,60K |
| 2026-09-21 | $34,24 | -0,06 % | $34,29 | $34,38 | $33,65 | 343,20K |
| 2026-09-18 | $34,26 | -0,35 % | $34,04 | $34,31 | $33,67 | 1,94M |
| 2026-09-17 | $34,38 | -0,81 % | $35,29 | $35,39 | $34,33 | 361,80K |
| 2026-09-16 | $34,66 | +0,84 % | $34,56 | $34,88 | $34,26 | 301,80K |
| 2026-09-15 | $34,37 | -0,17 % | $34,40 | $34,56 | $33,84 | 434,70K |
| 2026-09-14 | $34,43 | +0,88 % | $34,24 | $34,67 | $34,12 | 477,70K |
| 2026-09-11 | $34,13 | +0,83 % | $34,36 | $34,62 | $33,93 | 350,60K |
| 2026-09-10 | $33,85 | -1,91 % | $33,94 | $34,31 | $33,66 | 406,40K |
| 2026-09-09 | $34,51 | -2,60 % | $35,15 | $35,38 | $34,42 | 619,30K |
| 2026-09-08 | $35,43 | -4,86 % | $37,02 | $37,02 | $35,35 | 702,30K |
| 2026-09-04 | $37,24 | +2,34 % | $36,36 | $37,29 | $36,04 | 721,60K |
| 2026-09-03 | $36,39 | -1,25 % | $37,18 | $37,56 | $36,21 | 451,60K |
| 2026-09-02 | $36,85 | -0,41 % | $37,00 | $37,51 | $36,75 | 573,70K |
| 2026-09-01 | $37,00 | -2,43 % | $37,67 | $38,10 | $36,66 | 788,90K |
| 2026-08-31 | $37,92 | -1,71 % | $38,54 | $38,60 | $37,51 | 601,80K |
| 2026-08-28 | $38,58 | +1,82 % | $37,89 | $38,64 | $37,41 | 488,40K |
| 2026-08-27 | $37,89 | -2,09 % | $38,46 | $39,44 | $37,72 | 358,10K |
| 2026-08-26 | $38,70 | -0,64 % | $39,14 | $39,14 | $37,97 | 412,80K |
| 2026-08-25 | $38,95 | +1,78 % | $38,55 | $38,99 | $38,32 | 412,20K |
| 2026-08-24 | $38,27 | -1,72 % | $39,09 | $39,64 | $38,20 | 320,50K |
| 2026-08-21 | $38,94 | -0,36 % | $39,45 | $39,63 | $38,55 | 314,90K |
| 2026-08-20 | $39,08 | -0,61 % | $38,52 | $39,41 | $38,30 | 482,30K |
| 2026-08-19 | $39,32 | +2,08 % | $39,29 | $39,52 | $38,84 | 472,00K |
| 2026-08-18 | $38,52 | +1,26 % | $37,93 | $38,94 | $37,55 | 394,80K |
| 2026-08-17 | $38,04 | +0,21 % | $37,95 | $38,31 | $37,54 | 440,30K |
| 2026-08-14 | $37,96 | -1,99 % | $38,62 | $38,66 | $37,66 | 436,30K |
| 2026-08-13 | $38,73 | +0,52 % | $38,77 | $39,18 | $38,58 | 619,60K |
| 2026-08-12 | $38,53 | -0,03 % | $38,55 | $39,05 | $37,15 | 547,50K |
| 2026-08-11 | $38,54 | +2,80 % | $37,71 | $38,73 | $37,33 | 519,90K |
| 2026-08-10 | $37,49 | -2,09 % | $38,00 | $39,51 | $37,30 | 556,50K |
| 2026-08-07 | $38,29 | +9,09 % | $37,75 | $40,50 | $36,49 | 1,18M |
| 2026-08-06 | $35,10 | -0,26 % | $35,19 | $35,51 | $34,86 | 365,90K |
| 2026-08-05 | $35,19 | +1,68 % | $34,76 | $35,39 | $34,25 | 330,80K |
| 2026-08-04 | $34,61 | -1,00 % | $35,21 | $35,52 | $34,57 | 674,70K |
| 2026-08-03 | $34,96 | +2,04 % | $34,66 | $35,50 | $34,66 | 384,30K |
| 2026-07-31 | $34,26 | +1,36 % | $33,68 | $34,36 | $33,35 | 265,10K |
| 2026-07-30 | $33,80 | +0,84 % | $34,00 | $34,12 | $33,41 | 354,80K |
| 2026-07-29 | $33,52 | -2,70 % | $34,00 | $34,02 | $33,20 | 284,00K |
| 2026-07-28 | $34,45 | +2,13 % | $34,04 | $34,94 | $34,04 | 302,10K |
| 2026-07-27 | $33,73 | +2,27 % | $33,28 | $33,77 | $33,25 | 222,70K |
| 2026-07-24 | $32,98 | +1,01 % | $32,82 | $33,36 | $32,66 | 227,60K |
| 2026-07-23 | $32,65 | -0,24 % | $32,06 | $32,67 | $31,96 | 312,30K |
| 2026-07-22 | $32,73 | +0,86 % | $32,82 | $33,63 | $32,65 | 285,40K |
| 2026-07-21 | $32,45 | +1,25 % | $32,15 | $32,48 | $31,53 | 331,50K |
| 2026-07-20 | $32,05 | -3,06 % | $33,20 | $33,20 | $32,02 | 429,10K |
| 2026-07-17 | $33,06 | -2,74 % | $33,57 | $34,06 | $33,00 | 448,20K |
| 2026-07-16 | $33,99 | +1,74 % | $33,33 | $34,82 | $33,33 | 391,20K |
| 2026-07-15 | $33,41 | +1,43 % | $32,74 | $33,71 | $32,74 | 341,30K |
| 2026-07-14 | $32,94 | +1,98 % | $32,58 | $33,01 | $32,32 | 428,40K |
| 2026-07-13 | $32,30 | -2,89 % | $33,03 | $33,39 | $31,93 | 430,80K |
| 2026-07-10 | $33,26 | +0,06 % | $33,22 | $33,93 | $33,01 | 409,00K |
| 2026-07-09 | $33,24 | +3,42 % | $32,33 | $33,42 | $32,33 | 595,40K |
| 2026-07-08 | $32,14 | -4,46 % | $33,26 | $33,27 | $31,11 | 929,20K |
| 2026-07-07 | $33,64 | -3,36 % | $35,00 | $35,00 | $33,35 | 506,30K |
| 2026-07-06 | $34,81 | -2,41 % | $35,67 | $35,67 | $34,66 | 471,20K |
| 2026-07-02 | $35,67 | -0,75 % | $36,00 | $36,09 | $34,75 | 502,30K |
| 2026-07-01 | $35,94 | +0,28 % | $36,51 | $36,66 | $35,75 | 434,50K |
| 2026-06-30 | $35,84 | +0,45 % | $35,68 | $35,96 | $35,46 | 391,20K |
| 2026-06-29 | $35,68 | -0,17 % | $35,50 | $35,80 | $35,13 | 597,10K |
| 2026-06-26 | $35,74 | +0,65 % | $35,39 | $36,05 | $34,91 | 1,99M |
| 2026-06-25 | $35,51 | +3,71 % | $34,50 | $35,60 | $34,39 | 600,30K |
| 2026-06-24 | $34,24 | +5,65 % | $32,49 | $34,26 | $32,49 | 443,30K |
| 2026-06-23 | $32,41 | +0,15 % | $32,11 | $32,69 | $31,83 | 358,60K |
| 2026-06-22 | $32,36 | -0,61 % | $32,47 | $32,94 | $32,26 | 396,60K |
| 2026-06-18 | $32,56 | +5,27 % | $31,26 | $32,68 | $31,26 | 1,32M |
| 2026-06-17 | $30,93 | -1,97 % | $31,52 | $31,93 | $30,82 | 455,20K |
| 2026-06-16 | $31,55 | +0,64 % | $31,64 | $31,97 | $31,21 | 313,80K |
| 2026-06-15 | $31,35 | -1,63 % | $32,17 | $32,34 | $31,20 | 614,30K |
| 2026-06-12 | $31,87 | +1,76 % | $31,47 | $32,26 | $31,31 | 987,60K |
| 2026-06-11 | $31,32 | +3,03 % | $30,48 | $31,36 | $30,28 | 468,70K |
| 2026-06-10 | $30,40 | -3,03 % | $31,21 | $31,31 | $30,32 | 597,20K |
| 2026-06-09 | $31,35 | +2,79 % | $30,67 | $31,61 | $30,00 | 589,90K |
| 2026-06-08 | $30,50 | +1,19 % | $30,23 | $31,05 | $30,14 | 646,40K |
| 2026-06-05 | $30,14 | +1,31 % | $29,87 | $30,44 | $29,73 | 523,30K |
| 2026-06-04 | $29,75 | +2,27 % | $29,39 | $29,93 | $29,35 | 529,30K |
| 2026-06-03 | $29,09 | +1,08 % | $28,49 | $29,13 | $28,17 | 520,50K |
| 2026-06-02 | $28,78 | -1,64 % | $29,41 | $29,42 | $28,52 | 578,20K |
| 2026-06-01 | $29,26 | -1,15 % | $29,25 | $29,75 | $28,27 | 743,20K |
| 2026-05-29 | $29,60 | -1,00 % | $29,80 | $29,97 | $29,46 | 742,40K |
| 2026-05-28 | $29,90 | +0,67 % | $29,44 | $29,92 | $29,12 | 480,70K |
| 2026-05-27 | $29,70 | +1,19 % | $29,69 | $30,05 | $29,29 | 384,20K |
| 2026-05-26 | $29,35 | +1,87 % | $28,90 | $29,44 | $28,69 | 455,20K |