Interface Inc (TILE) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	36.00	36.59	35.82	36.23	+0.78%	364,700
2026-10-15	35.69	36.31	35.54	35.95	+2.31%	421,200
2026-10-14	35.22	35.48	34.67	35.14	-1.40%	586,200
2026-10-13	35.59	35.92	34.94	35.64	+1.25%	348,100
2026-10-12	34.65	35.37	34.65	35.20	+1.35%	441,600
2026-10-09	34.83	35.20	34.39	34.73	-0.29%	268,900
2026-10-08	35.10	35.15	34.11	34.83	-0.14%	394,200
2026-10-07	34.38	35.07	34.00	34.88	-0.49%	938,000
2026-10-06	35.16	35.16	34.65	35.05	+0.55%	402,900
2026-10-05	34.76	35.25	34.38	34.86	-0.09%	558,700
2026-10-02	35.13	35.44	34.65	34.89	+1.28%	498,000
2026-10-01	34.20	34.68	34.01	34.45	+0.15%	467,500
2026-09-30	35.21	35.21	34.40	34.40	-1.55%	836,500
2026-09-29	35.14	35.49	34.58	34.94	-0.65%	260,600
2026-09-28	35.05	35.55	34.85	35.17	-0.09%	303,600
2026-09-25	35.16	35.74	34.91	35.20	+0.03%	329,100
2026-09-24	34.99	35.35	34.48	35.19	+0.72%	431,400
2026-09-23	34.84	35.29	34.34	34.94	-0.82%	253,500
2026-09-22	34.88	35.73	34.50	35.23	+2.89%	408,600
2026-09-21	34.29	34.38	33.65	34.24	-0.06%	343,200
2026-09-18	34.04	34.31	33.67	34.26	-0.35%	1,936,900
2026-09-17	35.29	35.39	34.33	34.38	-0.81%	361,800
2026-09-16	34.56	34.88	34.26	34.66	+0.84%	301,800
2026-09-15	34.40	34.56	33.84	34.37	-0.17%	434,700
2026-09-14	34.24	34.67	34.12	34.43	+0.88%	477,700
2026-09-11	34.36	34.62	33.93	34.13	+0.83%	350,600
2026-09-10	33.94	34.31	33.66	33.85	-1.91%	406,400
2026-09-09	35.15	35.38	34.42	34.51	-2.60%	619,300
2026-09-08	37.02	37.02	35.35	35.43	-4.86%	702,300
2026-09-04	36.36	37.29	36.04	37.24	+2.34%	721,600
2026-09-03	37.18	37.56	36.21	36.39	-1.25%	451,600
2026-09-02	37.00	37.51	36.75	36.85	-0.41%	573,700
2026-09-01	37.67	38.10	36.66	37.00	-2.43%	788,900
2026-08-31	38.54	38.60	37.51	37.92	-1.71%	601,800
2026-08-28	37.89	38.64	37.41	38.58	+1.82%	488,400
2026-08-27	38.46	39.44	37.72	37.89	-2.09%	358,100
2026-08-26	39.14	39.14	37.97	38.70	-0.64%	412,800
2026-08-25	38.55	38.99	38.32	38.95	+1.78%	412,200
2026-08-24	39.09	39.64	38.20	38.27	-1.72%	320,500
2026-08-21	39.45	39.63	38.55	38.94	-0.36%	314,900
2026-08-20	38.52	39.41	38.30	39.08	-0.61%	482,300
2026-08-19	39.29	39.52	38.84	39.32	+2.08%	472,000
2026-08-18	37.93	38.94	37.55	38.52	+1.26%	394,800
2026-08-17	37.95	38.31	37.54	38.04	+0.21%	440,300
2026-08-14	38.62	38.66	37.66	37.96	-1.99%	436,300
2026-08-13	38.77	39.18	38.58	38.73	+0.52%	619,600
2026-08-12	38.55	39.05	37.15	38.53	-0.03%	547,500
2026-08-11	37.71	38.73	37.33	38.54	+2.80%	519,900
2026-08-10	38.00	39.51	37.30	37.49	-2.09%	556,500
2026-08-07	37.75	40.50	36.49	38.29	+9.09%	1,184,200
2026-08-06	35.19	35.51	34.86	35.10	-0.26%	365,900
2026-08-05	34.76	35.39	34.25	35.19	+1.68%	330,800
2026-08-04	35.21	35.52	34.57	34.61	-1.00%	674,700
2026-08-03	34.66	35.50	34.66	34.96	+2.04%	384,300
2026-07-31	33.68	34.36	33.35	34.26	+1.36%	265,100
2026-07-30	34.00	34.12	33.41	33.80	+0.84%	354,800
2026-07-29	34.00	34.02	33.20	33.52	-2.70%	284,000
2026-07-28	34.04	34.94	34.04	34.45	+2.13%	302,100
2026-07-27	33.28	33.77	33.25	33.73	+2.27%	222,700
2026-07-24	32.82	33.36	32.66	32.98	+1.01%	227,600
2026-07-23	32.06	32.67	31.96	32.65	-0.24%	312,300
2026-07-22	32.82	33.63	32.65	32.73	+0.86%	285,400
2026-07-21	32.15	32.48	31.53	32.45	+1.25%	331,500
2026-07-20	33.20	33.20	32.02	32.05	-3.06%	429,100
2026-07-17	33.57	34.06	33.00	33.06	-2.74%	448,200
2026-07-16	33.33	34.82	33.33	33.99	+1.74%	391,200
2026-07-15	32.74	33.71	32.74	33.41	+1.43%	341,300
2026-07-14	32.58	33.01	32.32	32.94	+1.98%	428,400
2026-07-13	33.03	33.39	31.93	32.30	-2.89%	430,800
2026-07-10	33.22	33.93	33.01	33.26	+0.06%	409,000
2026-07-09	32.33	33.42	32.33	33.24	+3.42%	595,400
2026-07-08	33.26	33.27	31.11	32.14	-4.46%	929,200
2026-07-07	35.00	35.00	33.35	33.64	-3.36%	506,300
2026-07-06	35.67	35.67	34.66	34.81	-2.41%	471,200
2026-07-02	36.00	36.09	34.75	35.67	-0.75%	502,300
2026-07-01	36.51	36.66	35.75	35.94	+0.28%	434,500
2026-06-30	35.68	35.96	35.46	35.84	+0.45%	391,200
2026-06-29	35.50	35.80	35.13	35.68	-0.17%	597,100
2026-06-26	35.39	36.05	34.91	35.74	+0.65%	1,992,300
2026-06-25	34.50	35.60	34.39	35.51	+3.71%	600,300
2026-06-24	32.49	34.26	32.49	34.24	+5.65%	443,300
2026-06-23	32.11	32.69	31.83	32.41	+0.15%	358,600
2026-06-22	32.47	32.94	32.26	32.36	-0.61%	396,600
2026-06-18	31.26	32.68	31.26	32.56	+5.27%	1,322,700
2026-06-17	31.52	31.93	30.82	30.93	-1.97%	455,200
2026-06-16	31.64	31.97	31.21	31.55	+0.64%	313,800
2026-06-15	32.17	32.34	31.20	31.35	-1.63%	614,300
2026-06-12	31.47	32.26	31.31	31.87	+1.76%	987,600
2026-06-11	30.48	31.36	30.28	31.32	+3.03%	468,700
2026-06-10	31.21	31.31	30.32	30.40	-3.03%	597,200
2026-06-09	30.67	31.61	30.00	31.35	+2.79%	589,900
2026-06-08	30.23	31.05	30.14	30.50	+1.19%	646,400
2026-06-05	29.87	30.44	29.73	30.14	+1.31%	523,300
2026-06-04	29.39	29.93	29.35	29.75	+2.27%	529,300
2026-06-03	28.49	29.13	28.17	29.09	+1.08%	520,500
2026-06-02	29.41	29.42	28.52	28.78	-1.64%	578,200
2026-06-01	29.25	29.75	28.27	29.26	-1.15%	743,200
2026-05-29	29.80	29.97	29.46	29.60	-1.00%	742,400
2026-05-28	29.44	29.92	29.12	29.90	+0.67%	480,700
2026-05-27	29.69	30.05	29.29	29.70	+1.19%	384,200
2026-05-26	28.90	29.44	28.69	29.35	+1.87%	455,200
2026-05-22	29.36	30.00	28.57	28.81	-1.10%	545,500
2026-05-21	28.07	29.43	28.07	29.13	+1.32%	546,400
2026-05-20	27.61	28.77	27.04	28.75	+5.04%	606,000
2026-05-19	28.54	28.74	27.21	27.37	-4.03%	608,300
2026-05-18	28.23	29.25	28.22	28.52	+1.68%	770,400
2026-05-15	28.31	28.45	27.85	28.05	-1.72%	613,300
2026-05-14	28.02	28.73	28.00	28.54	+3.00%	498,200
2026-05-13	27.96	28.24	27.23	27.71	-1.49%	466,200
2026-05-12	28.75	28.92	27.63	28.13	-1.99%	567,000
2026-05-11	29.39	29.74	28.59	28.70	-3.24%	860,300
2026-05-08	28.93	30.34	28.42	29.66	+7.66%	1,186,000
2026-05-07	27.81	28.37	27.30	27.55	-1.08%	571,700
2026-05-06	27.73	28.31	27.64	27.85	+2.01%	433,400
2026-05-05	26.70	27.48	26.64	27.30	+2.32%	351,300
2026-05-04	27.71	27.71	26.48	26.68	-4.13%	508,700
2026-05-01	28.03	28.11	27.43	27.83	-0.18%	519,100
2026-04-30	27.39	27.95	27.29	27.88	+1.64%	544,500
2026-04-29	27.69	28.07	27.06	27.43	-1.65%	579,500
2026-04-28	28.07	28.34	27.43	27.89	-0.18%	371,000
2026-04-27	27.95	28.22	27.84	27.94	-0.57%	460,300
2026-04-24	27.86	28.19	27.37	28.10	+0.57%	604,800
2026-04-23	28.25	28.55	27.86	27.94	-1.17%	380,200
2026-04-22	28.29	28.37	28.03	28.27	+0.50%	441,200
2026-04-21	28.56	28.95	28.06	28.13	-0.95%	800,700
2026-04-20	28.09	28.44	28.00	28.40	+0.71%	404,100
2026-04-17	27.49	28.57	27.32	28.20	+5.03%	344,500
2026-04-16	27.19	27.47	26.83	26.85	-1.03%	649,400
2026-04-15	27.52	27.52	27.02	27.13	-1.77%	731,600
2026-04-14	27.39	27.76	27.26	27.62	+1.02%	483,900
2026-04-13	27.03	27.37	26.70	27.34	+0.55%	408,900
2026-04-10	27.11	27.47	26.85	27.19	+1.00%	431,200
2026-04-09	26.09	27.15	26.09	26.92	+2.55%	452,400
2026-04-08	26.01	26.51	26.00	26.25	+5.76%	795,900
2026-04-07	24.76	25.01	24.60	24.82	-0.20%	742,100
2026-04-06	25.25	25.45	24.80	24.87	-2.20%	740,900
2026-04-02	25.28	25.84	24.40	25.43	-0.82%	607,900
2026-04-01	25.09	25.67	24.96	25.64	+2.89%	1,100,500
2026-03-31	24.87	25.47	24.57	24.92	+1.80%	923,400
2026-03-30	25.07	25.07	24.45	24.48	-1.01%	709,500
2026-03-27	25.01	25.16	24.58	24.73	-1.71%	675,000
2026-03-26	25.34	25.67	25.01	25.16	-1.87%	578,400
2026-03-25	26.04	26.07	24.97	25.64	-0.04%	709,400
2026-03-24	25.27	26.04	25.12	25.65	-0.16%	2,345,700
2026-03-23	25.33	26.18	25.04	25.69	+5.07%	1,208,400
2026-03-20	25.44	25.52	24.43	24.45	-2.78%	1,346,400
2026-03-19	25.68	26.07	24.89	25.15	-3.53%	998,500
2026-03-18	26.89	27.23	26.00	26.07	-3.84%	574,100
2026-03-17	27.44	27.58	27.02	27.11	-0.51%	437,800
2026-03-16	27.97	28.00	27.21	27.25	-1.41%	376,000
2026-03-13	27.97	28.31	27.46	27.64	-0.07%	473,000
2026-03-12	27.25	27.79	27.19	27.66	-0.61%	501,200
2026-03-11	27.21	27.84	26.88	27.83	+1.31%	314,300
2026-03-10	27.42	28.37	27.20	27.47	-0.43%	406,700
2026-03-09	27.73	27.74	26.70	27.59	-1.95%	426,700
2026-03-06	27.42	28.25	27.19	28.14	+0.00%	461,900
2026-03-05	28.69	28.93	27.93	28.14	-2.97%	402,500
2026-03-04	29.67	29.70	28.97	29.00	-1.69%	346,600
2026-03-03	29.68	29.79	29.00	29.50	-2.90%	547,900
2026-03-02	30.63	30.80	30.09	30.38	-3.52%	381,600
2026-02-27	31.19	31.63	30.73	31.49	-0.47%	446,200
2026-02-26	32.06	32.37	31.40	31.64	-0.47%	315,700
2026-02-25	31.79	32.35	30.95	31.79	-0.28%	576,300
2026-02-24	32.61	33.86	31.35	31.88	+1.21%	746,600
2026-02-23	32.44	32.47	31.08	31.50	-3.26%	805,000
2026-02-20	32.83	33.03	32.29	32.56	-0.91%	687,500
2026-02-19	33.24	33.28	32.53	32.86	-2.00%	355,100
2026-02-18	33.52	34.08	33.08	33.53	-0.06%	254,500
2026-02-17	33.30	33.67	32.77	33.55	+0.45%	323,500
2026-02-13	32.95	33.54	32.57	33.40	+1.52%	753,600
2026-02-12	34.27	34.62	32.88	32.90	-3.01%	467,000
2026-02-11	34.58	34.58	33.71	33.92	-1.91%	309,700
2026-02-10	34.79	34.86	31.65	34.58	-0.83%	390,900
2026-02-09	34.63	35.11	34.27	34.87	+0.69%	222,000
2026-02-06	34.16	34.83	34.02	34.63	+2.15%	397,500
2026-02-05	33.30	34.23	33.11	33.90	+1.80%	412,500
2026-02-04	32.88	33.55	32.81	33.30	+1.93%	296,700
2026-02-03	32.22	32.80	31.96	32.67	+1.43%	398,600
2026-02-02	31.51	32.43	31.25	32.21	+2.35%	289,600
2026-01-30	31.24	31.80	31.01	31.47	-0.35%	457,000
2026-01-29	31.62	31.96	31.12	31.58	+0.48%	346,800
2026-01-28	31.30	31.68	30.87	31.43	+0.70%	435,400
2026-01-27	31.41	31.48	30.87	31.21	-0.64%	280,000
2026-01-26	31.34	31.53	30.98	31.41	+0.74%	313,900
2026-01-23	31.79	31.79	31.00	31.18	-2.07%	332,500
2026-01-22	31.37	32.15	31.08	31.84	+2.12%	330,600
2026-01-21	30.54	31.36	30.49	31.18	+2.87%	423,400
2026-01-20	30.69	30.89	30.23	30.31	-1.94%	253,900
2026-01-16	30.90	31.03	30.49	30.91	+0.32%	271,500
2026-01-15	30.27	31.35	30.16	30.81	+1.78%	523,800
2026-01-14	30.37	30.57	29.94	30.27	-0.36%	298,400
2026-01-13	30.08	30.66	29.86	30.38	+1.33%	375,900
2026-01-12	29.85	30.24	29.61	29.98	-0.27%	366,900
2026-01-09	29.68	30.15	29.41	30.06	+1.73%	282,800
2026-01-08	28.60	29.65	28.57	29.55	+2.93%	315,400
2026-01-07	29.37	29.50	28.51	28.71	-2.25%	300,400
2026-01-06	28.62	29.48	28.35	29.37	+1.84%	290,300
2026-01-05	28.36	29.43	28.19	28.84	+1.48%	273,500
2026-01-02	27.92	28.66	27.81	28.42	+1.79%	308,100
2025-12-31	28.80	28.84	27.91	27.92	-3.29%	224,400
2025-12-30	28.59	28.91	28.44	28.87	+0.80%	259,200
2025-12-29	28.47	28.69	28.28	28.64	+0.60%	210,700
2025-12-26	28.29	28.52	28.23	28.47	+0.64%	127,600
2025-12-24	28.22	28.51	28.06	28.29	+0.75%	115,500
2025-12-23	27.95	28.22	27.87	28.08	+0.39%	194,700
2025-12-22	28.05	29.09	27.91	27.97	+0.14%	249,700
2025-12-19	28.17	28.40	27.74	27.93	-1.79%	1,054,700
2025-12-18	28.70	29.04	28.42	28.44	+0.25%	418,000
2025-12-17	28.33	28.85	28.24	28.37	-0.14%	274,600
2025-12-16	28.44	28.88	28.20	28.41	-0.07%	334,800
2025-12-15	28.72	28.93	28.33	28.43	-0.52%	380,600
2025-12-12	28.80	29.00	28.11	28.58	-0.21%	362,500
2025-12-11	28.03	28.70	28.01	28.64	+2.84%	243,200
2025-12-10	27.19	27.97	27.11	27.85	+2.43%	334,000
2025-12-09	27.19	28.87	27.12	27.19	-0.18%	369,900
2025-12-08	27.50	28.16	27.23	27.24	-0.29%	480,500
2025-12-05	27.88	27.88	27.09	27.32	-1.73%	349,300
2025-12-04	27.98	28.31	27.60	27.80	-0.57%	338,100
2025-12-03	27.85	28.45	27.74	27.96	+0.61%	344,300
2025-12-02	28.25	28.25	27.61	27.79	-0.57%	261,900
2025-12-01	27.58	28.23	27.52	27.95	+0.14%	390,800
2025-11-28	27.84	27.95	27.68	27.91	+0.25%	131,100
2025-11-26	27.69	28.14	27.69	27.84	-0.04%	598,100
2025-11-25	27.20	27.95	27.19	27.85	+3.30%	279,200
2025-11-24	26.70	27.11	26.24	26.96	+0.60%	286,700
2025-11-21	25.58	27.03	25.58	26.80	+4.85%	394,300
2025-11-20	26.13	26.49	25.39	25.56	-0.51%	321,200
2025-11-19	25.55	25.76	25.40	25.69	+1.14%	432,700
2025-11-18	25.40	25.68	25.30	25.40	-0.16%	364,500
2025-11-17	26.01	26.26	25.39	25.44	-1.93%	383,000
2025-11-14	25.34	26.15	25.24	25.94	-0.27%	392,000
2025-11-13	26.49	26.67	25.77	26.01	-2.51%	456,600
2025-11-12	26.31	26.82	26.31	26.68	+1.33%	470,400
2025-11-11	26.29	26.49	26.04	26.33	+0.69%	311,300
2025-11-10	26.02	26.62	25.69	26.15	+1.51%	443,900
2025-11-07	25.74	25.85	25.31	25.76	-0.08%	380,100
2025-11-06	26.27	26.45	25.73	25.78	-1.30%	386,300
2025-11-05	25.62	26.62	25.59	26.12	+0.93%	962,900
2025-11-04	25.98	26.39	25.72	25.88	+0.04%	582,500
2025-11-03	24.90	25.96	24.80	25.87	+3.90%	662,900
2025-10-31	28.17	28.70	24.49	24.90	-6.64%	895,700
2025-10-30	26.59	26.97	26.06	26.67	+0.38%	482,400
2025-10-29	27.35	27.85	26.25	26.57	-3.42%	399,100
2025-10-28	27.71	27.82	27.44	27.51	-1.50%	234,800
2025-10-27	28.11	28.27	27.80	27.93	-0.68%	195,300
2025-10-24	28.43	28.48	28.00	28.12	+0.32%	259,100
2025-10-23	27.76	28.27	27.45	28.03	+0.83%	346,100
2025-10-22	28.22	28.36	27.57	27.80	-1.42%	355,300
2025-10-21	27.58	28.32	27.58	28.20	+1.62%	289,100
2025-10-20	27.42	27.81	27.26	27.75	+2.17%	250,900

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jun (+14.02%). Schwächster Monat: Okt (-12.85%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+7.04%
Feb-8.24%
Mär-7.02%
Apr+1.68%
Mai+6.47%
Jun+14.02%
Jul-4.32%
Aug+8.52%
Sep+1.09%
Okt-12.85%
Nov+7.89%
Dez-0.11%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Interface Inc (TILE)?

36.23 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von TILE?

40.50 im Hoch und 24.40 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Interface Inc?

Historisch war der stärkste Kalendermonat von TILE der Jun (Durchschnitt +14.02%), der schwächste der Okt (Durchschnitt -12.85%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.