26,900$
-1,61%
Echtzeit-Aktienkurs Intelligent Systems Corp
Bid:
Ask:
Aktienkurse zur Intelligent Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,35 | 27,41 | 26,89 | 26,90 | -1,61% | 23.615,00 |
| 14.10.2025 | 26,22 | 27,34 | 26,22 | 27,34 | 6,17% | 25.087,00 |
| 13.10.2025 | 25,79 | 25,96 | 25,58 | 25,75 | 0,90% | 36.402,00 |
| 10.10.2025 | 26,66 | 26,66 | 25,43 | 25,52 | -4,17% | 13.165,00 |
| 09.10.2025 | 26,90 | 26,92 | 26,61 | 26,63 | -0,30% | 16.711,00 |
| 08.10.2025 | 26,70 | 26,83 | 26,70 | 26,71 | 0,38% | 8.740,00 |
| 07.10.2025 | 27,09 | 27,15 | 26,59 | 26,61 | -1,84% | 23.548,00 |
| 06.10.2025 | 26,91 | 27,44 | 26,91 | 27,11 | 0,89% | 18.371,00 |
| 03.10.2025 | 27,17 | 27,19 | 26,87 | 26,87 | -0,74% | 5.205,00 |
| 02.10.2025 | 27,18 | 27,18 | 27,02 | 27,07 | -0,48% | 2.048,00 |
| 01.10.2025 | 27,07 | 27,31 | 26,79 | 27,20 | 0,93% | 21.092,00 |
| 30.09.2025 | 26,75 | 26,95 | 26,50 | 26,95 | -1,66% | 7.298,00 |
| 29.09.2025 | 27,37 | 27,72 | 27,37 | 27,41 | -0,27% | 2.119,00 |
| 26.09.2025 | 27,11 | 27,55 | 27,11 | 27,48 | 1,66% | 3.221,00 |
| 25.09.2025 | 27,08 | 27,16 | 26,83 | 27,03 | -1,12% | 17.749,00 |
| 24.09.2025 | 26,88 | 27,34 | 26,88 | 27,34 | 2,07% | 12.268,00 |
| 23.09.2025 | 27,15 | 27,44 | 26,78 | 26,78 | -1,92% | 3.910,00 |
| 22.09.2025 | 27,00 | 27,34 | 26,98 | 27,31 | 1,05% | 3.564,00 |
| 19.09.2025 | 27,35 | 27,49 | 26,98 | 27,02 | -1,96% | 8.903,00 |
| 18.09.2025 | 26,95 | 27,71 | 26,95 | 27,56 | 2,82% | 37.708,00 |
| 17.09.2025 | 27,00 | 27,23 | 26,71 | 26,81 | 0,06% | 9.397,00 |
| 16.09.2025 | 26,88 | 26,88 | 26,68 | 26,79 | -0,37% | 2.534,00 |
| 15.09.2025 | 26,99 | 26,99 | 26,75 | 26,89 | -0,99% | 4.204,00 |
| 12.09.2025 | 27,01 | 27,22 | 27,01 | 27,16 | -0,77% | 7.909,00 |
| 11.09.2025 | 27,19 | 27,37 | 26,79 | 27,37 | 2,05% | 23.894,00 |
| 10.09.2025 | 27,49 | 27,49 | 26,67 | 26,82 | -1,90% | 16.203,00 |
| 09.09.2025 | 27,43 | 27,49 | 27,30 | 27,34 | -0,62% | 7.192,00 |
| 08.09.2025 | 27,05 | 27,62 | 26,80 | 27,51 | 0,66% | 8.039,00 |
| 05.09.2025 | 27,02 | 27,44 | 26,95 | 27,33 | 1,22% | 15.625,00 |
| 04.09.2025 | 27,05 | 27,42 | 26,78 | 27,00 | -0,66% | 24.257,00 |
| 03.09.2025 | 27,12 | 27,28 | 27,00 | 27,18 | 0,48% | 2.548,00 |
| 02.09.2025 | 27,35 | 27,46 | 27,05 | 27,05 | -2,28% | 2.251,00 |
| 29.08.2025 | 27,88 | 28,00 | 27,66 | 27,68 | -0,86% | 18.950,00 |
| 28.08.2025 | 27,56 | 27,97 | 27,56 | 27,92 | 0,81% | 37.763,00 |
| 27.08.2025 | 27,60 | 27,82 | 27,57 | 27,70 | 0,42% | 7.135,00 |
| 26.08.2025 | 27,74 | 27,76 | 27,46 | 27,58 | 0,84% | 15.365,00 |
| 25.08.2025 | 27,51 | 27,66 | 27,33 | 27,35 | -2,46% | 3.269,00 |
| 22.08.2025 | 26,83 | 28,30 | 26,83 | 28,04 | 3,55% | 24.041,00 |
| 21.08.2025 | 27,10 | 27,22 | 26,93 | 27,08 | -0,33% | 3.608,00 |
| 20.08.2025 | 26,99 | 27,34 | 26,99 | 27,17 | 0,00% | 8.341,00 |
| 19.08.2025 | 27,10 | 27,28 | 26,85 | 27,17 | -0,36% | 14.766,00 |
| 18.08.2025 | 25,71 | 27,40 | 23,79 | 27,27 | 0,18% | 52.566,00 |
| 15.08.2025 | 28,20 | 28,48 | 27,20 | 27,22 | -2,50% | 44.292,00 |
| 14.08.2025 | 28,83 | 28,83 | 27,85 | 27,92 | -1,24% | 41.718,00 |
| 13.08.2025 | 27,51 | 28,42 | 27,14 | 28,27 | 2,39% | 11.486,00 |
| 12.08.2025 | 27,64 | 27,85 | 27,61 | 27,61 | 0,66% | 6.045,00 |
| 11.08.2025 | 27,04 | 27,64 | 27,04 | 27,43 | 0,73% | 18.637,00 |
| 08.08.2025 | 27,14 | 27,39 | 27,13 | 27,23 | 1,04% | 12.235,00 |
| 07.08.2025 | 27,23 | 27,29 | 26,93 | 26,95 | -1,10% | 10.496,00 |
| 06.08.2025 | 27,35 | 27,46 | 26,96 | 27,25 | 0,85% | 49.077,00 |
| 05.08.2025 | 27,00 | 27,40 | 26,92 | 27,02 | -2,45% | 41.473,00 |
| 04.08.2025 | 26,99 | 27,72 | 26,99 | 27,70 | -0,04% | 60.427,00 |
| 01.08.2025 | 28,70 | 28,70 | 27,67 | 27,71 | -4,45% | 25.609,00 |
| 31.07.2025 | 26,67 | 29,65 | 26,67 | 29,00 | 10,56% | 233.066,00 |
| 30.07.2025 | 26,24 | 26,76 | 25,76 | 26,23 | -0,61% | 7.527,00 |
| 29.07.2025 | 27,82 | 27,82 | 26,01 | 26,39 | -5,41% | 18.529,00 |
| 28.07.2025 | 27,23 | 27,90 | 27,01 | 27,90 | 2,01% | 7.607,00 |
| 25.07.2025 | 27,21 | 27,41 | 26,90 | 27,35 | 0,37% | 6.008,00 |
| 24.07.2025 | 27,14 | 27,56 | 27,08 | 27,25 | -2,15% | 5.798,00 |
| 23.07.2025 | 27,09 | 27,85 | 27,09 | 27,85 | 3,30% | 4.561,00 |
| 22.07.2025 | 27,88 | 27,88 | 26,92 | 26,96 | -3,58% | 8.649,00 |
| 21.07.2025 | 28,71 | 29,11 | 27,96 | 27,96 | -3,45% | 4.736,00 |
| 18.07.2025 | 28,60 | 29,33 | 28,60 | 28,96 | 1,69% | 18.013,00 |
| 17.07.2025 | 28,21 | 28,52 | 27,95 | 28,48 | 0,99% | 4.683,00 |
| 16.07.2025 | 28,28 | 28,28 | 27,36 | 28,20 | 0,21% | 3.176,00 |
| 15.07.2025 | 28,55 | 28,94 | 27,69 | 28,14 | -2,43% | 15.207,00 |
| 14.07.2025 | 27,45 | 29,07 | 27,45 | 28,84 | 6,62% | 4.830,00 |
| 11.07.2025 | 28,28 | 28,28 | 27,05 | 27,05 | -5,65% | 12.889,00 |
| 10.07.2025 | 29,40 | 29,40 | 28,58 | 28,67 | -2,68% | 5.098,00 |
| 09.07.2025 | 31,18 | 31,18 | 29,45 | 29,46 | -5,03% | 4.687,00 |
| 08.07.2025 | 29,64 | 31,22 | 29,44 | 31,02 | 5,01% | 11.161,00 |
| 07.07.2025 | 29,16 | 29,54 | 28,88 | 29,54 | 2,68% | 15.015,00 |
| 03.07.2025 | 28,75 | 28,92 | 28,63 | 28,77 | -0,19% | 7.338,00 |
| 02.07.2025 | 28,80 | 29,08 | 28,63 | 28,83 | -0,67% | 10.716,00 |
| 01.07.2025 | 28,21 | 29,34 | 27,89 | 29,02 | 0,52% | 20.184,00 |
| 30.06.2025 | 29,24 | 29,70 | 28,73 | 28,87 | 2,74% | 14.200,00 |
| 27.06.2025 | 28,52 | 28,66 | 27,92 | 28,10 | -2,40% | 11.887,00 |
| 26.06.2025 | 28,56 | 29,14 | 28,56 | 28,79 | 0,45% | 10.599,00 |
| 25.06.2025 | 28,95 | 28,95 | 28,34 | 28,66 | -0,03% | 8.404,00 |
| 24.06.2025 | 28,45 | 28,67 | 28,24 | 28,67 | 2,03% | 8.244,00 |
| 23.06.2025 | 28,47 | 28,47 | 27,18 | 28,10 | -1,75% | 15.060,00 |
| 20.06.2025 | 28,84 | 28,85 | 28,19 | 28,60 | -0,69% | 4.922,00 |
| 18.06.2025 | 28,70 | 28,82 | 28,44 | 28,80 | 0,02% | 7.266,00 |
| 17.06.2025 | 29,01 | 29,23 | 28,65 | 28,80 | -0,88% | 9.469,00 |
| 16.06.2025 | 28,86 | 29,20 | 28,80 | 29,05 | 2,58% | 2.311,00 |
| 13.06.2025 | 29,22 | 29,35 | 28,14 | 28,32 | -4,07% | 7.502,00 |
| 12.06.2025 | 29,65 | 29,92 | 29,46 | 29,52 | -1,07% | 8.555,00 |
| 11.06.2025 | 30,11 | 30,27 | 29,76 | 29,84 | 0,07% | 4.697,00 |
| 10.06.2025 | 31,84 | 31,99 | 29,61 | 29,82 | -2,04% | 14.524,00 |
| 09.06.2025 | 31,00 | 31,00 | 29,40 | 30,44 | 8,68% | 12.497,00 |
| 06.06.2025 | 26,42 | 28,17 | 26,20 | 28,01 | 5,62% | 33.353,00 |
| 05.06.2025 | 26,63 | 26,86 | 26,50 | 26,52 | 0,45% | 4.873,00 |
| 04.06.2025 | 26,80 | 26,80 | 26,12 | 26,40 | -0,75% | 6.370,00 |
| 03.06.2025 | 27,08 | 27,15 | 26,22 | 26,60 | -1,92% | 6.830,00 |
| 02.06.2025 | 26,63 | 27,20 | 26,05 | 27,12 | 2,75% | 8.136,00 |
| 30.05.2025 | 26,37 | 26,50 | 25,52 | 26,40 | 0,90% | 13.358,00 |
| 29.05.2025 | 27,25 | 27,25 | 26,15 | 26,16 | -2,71% | 1.398,00 |
| 28.05.2025 | 26,72 | 27,18 | 26,50 | 26,89 | 0,75% | 4.680,00 |
| 27.05.2025 | 26,55 | 27,88 | 26,47 | 26,69 | 3,85% | 7.111,00 |
| 23.05.2025 | 26,25 | 26,43 | 25,46 | 25,70 | 0,55% | 7.269,00 |