21,540$
0,09%
Echtzeit-Aktienkurs Intelligent Systems Corp
Bid:
Ask:
Aktienkurse zur Intelligent Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,65 | 21,72 | 21,45 | 21,54 | 0,09% | 7.224,00 |
| 19.12.2024 | 21,88 | 21,88 | 21,31 | 21,52 | -1,06% | 8.843,00 |
| 18.12.2024 | 22,37 | 22,56 | 21,57 | 21,75 | -2,18% | 5.371,00 |
| 17.12.2024 | 21,94 | 22,30 | 21,94 | 22,24 | 1,30% | 24.355,00 |
| 16.12.2024 | 22,33 | 22,59 | 21,92 | 21,95 | -1,44% | 13.788,00 |
| 13.12.2024 | 22,64 | 22,64 | 22,12 | 22,27 | -1,46% | 9.224,00 |
| 12.12.2024 | 23,19 | 23,19 | 22,60 | 22,60 | -0,79% | 11.371,00 |
| 11.12.2024 | 22,61 | 23,20 | 22,61 | 22,78 | 0,66% | 6.896,00 |
| 10.12.2024 | 23,35 | 23,58 | 22,63 | 22,63 | -2,33% | 14.753,00 |
| 09.12.2024 | 23,86 | 23,99 | 23,07 | 23,17 | -2,69% | 10.677,00 |
| 06.12.2024 | 23,41 | 24,10 | 22,53 | 23,81 | 2,59% | 19.784,00 |
| 05.12.2024 | 23,38 | 23,68 | 22,98 | 23,21 | 0,61% | 12.603,00 |
| 04.12.2024 | 22,16 | 23,08 | 22,05 | 23,07 | 5,25% | 31.261,00 |
| 03.12.2024 | 21,47 | 21,92 | 21,45 | 21,92 | 1,76% | 4.445,00 |
| 02.12.2024 | 21,02 | 21,77 | 20,70 | 21,54 | 3,36% | 7.382,00 |
| 29.11.2024 | 21,36 | 21,49 | 20,78 | 20,84 | -2,27% | 1.242,00 |
| 27.11.2024 | 21,64 | 21,76 | 21,18 | 21,33 | 0,31% | 13.526,00 |
| 26.11.2024 | 20,49 | 21,98 | 20,42 | 21,26 | 2,85% | 6.896,00 |
| 25.11.2024 | 20,04 | 20,67 | 19,98 | 20,67 | 4,98% | 5.778,00 |
| 22.11.2024 | 18,56 | 19,79 | 18,50 | 19,69 | 5,58% | 50.378,00 |
| 21.11.2024 | 18,64 | 19,23 | 18,43 | 18,65 | 0,78% | 48.771,00 |
| 20.11.2024 | 18,46 | 18,76 | 18,36 | 18,51 | 2,98% | 5.021,00 |
| 19.11.2024 | 17,96 | 18,13 | 17,77 | 17,97 | -0,17% | 14.219,00 |
| 18.11.2024 | 17,95 | 18,13 | 17,88 | 18,00 | -0,94% | 8.912,00 |
| 15.11.2024 | 18,24 | 18,25 | 17,61 | 18,17 | 0,94% | 6.930,00 |
| 14.11.2024 | 18,30 | 18,37 | 17,95 | 18,00 | -1,85% | 30.488,00 |
| 13.11.2024 | 17,77 | 18,65 | 17,77 | 18,34 | 4,80% | 21.336,00 |
| 12.11.2024 | 17,97 | 17,97 | 17,35 | 17,50 | -0,85% | 10.434,00 |
| 11.11.2024 | 17,50 | 17,69 | 17,10 | 17,65 | 4,44% | 14.768,00 |
| 08.11.2024 | 16,74 | 16,90 | 16,65 | 16,90 | 1,81% | 2.732,00 |
| 07.11.2024 | 16,59 | 16,70 | 16,34 | 16,60 | 0,55% | 337,00 |
| 06.11.2024 | 16,48 | 17,03 | 16,45 | 16,51 | 2,48% | 4.975,00 |
| 05.11.2024 | 15,82 | 16,30 | 15,75 | 16,11 | 0,37% | 1.879,00 |
| 04.11.2024 | 16,35 | 16,50 | 15,90 | 16,05 | 2,10% | 650,00 |
| 01.11.2024 | 15,26 | 16,00 | 15,20 | 15,72 | 5,08% | 3.204,00 |
| 31.10.2024 | 15,05 | 15,48 | 14,68 | 14,96 | 6,93% | 5.188,00 |
| 30.10.2024 | 14,00 | 14,43 | 13,74 | 13,99 | 0,43% | 5.184,00 |
| 29.10.2024 | 13,70 | 13,98 | 13,46 | 13,93 | 0,58% | 299,00 |
| 28.10.2024 | 13,77 | 14,35 | 13,77 | 13,85 | 1,50% | 944,00 |
| 25.10.2024 | 13,10 | 13,90 | 13,10 | 13,65 | 4,64% | 3.920,00 |
| 24.10.2024 | 12,75 | 13,28 | 12,70 | 13,04 | 7,06% | 911,00 |
| 23.10.2024 | 12,32 | 12,34 | 12,17 | 12,18 | -0,34% | 339,00 |
| 22.10.2024 | 12,32 | 12,51 | 12,15 | 12,22 | -0,48% | 244,00 |
| 21.10.2024 | 12,36 | 12,47 | 12,11 | 12,28 | -2,38% | 218,00 |
| 18.10.2024 | 12,67 | 12,94 | 12,50 | 12,58 | 0,00% | 1.095,00 |
| 17.10.2024 | 12,50 | 12,74 | 12,24 | 12,58 | 2,86% | 1.949,00 |
| 16.10.2024 | 12,71 | 12,71 | 12,19 | 12,23 | -0,16% | 2.904,00 |
| 15.10.2024 | 12,59 | 12,70 | 12,23 | 12,25 | -1,84% | 3.337,00 |
| 14.10.2024 | 12,55 | 12,60 | 12,39 | 12,48 | -1,81% | 815,00 |
| 11.10.2024 | 12,59 | 13,03 | 12,51 | 12,71 | 2,38% | 2.592,00 |
| 10.10.2024 | 12,86 | 13,17 | 12,37 | 12,42 | -3,23% | 3.671,00 |
| 09.10.2024 | 13,25 | 13,34 | 12,82 | 12,83 | -2,88% | 2.066,00 |
| 08.10.2024 | 13,40 | 13,40 | 13,04 | 13,21 | 0,15% | 3.385,00 |
| 07.10.2024 | 13,30 | 13,49 | 13,19 | 13,19 | -1,71% | 950,00 |
| 04.10.2024 | 13,21 | 13,43 | 13,16 | 13,42 | 0,45% | 482,00 |
| 03.10.2024 | 13,58 | 14,00 | 13,11 | 13,36 | -3,40% | 6.350,00 |
| 02.10.2024 | 14,20 | 14,40 | 13,69 | 13,83 | -4,82% | 3.591,00 |
| 01.10.2024 | 14,65 | 14,73 | 14,50 | 14,53 | -0,55% | 1.973,00 |
| 30.09.2024 | 14,98 | 14,98 | 14,09 | 14,61 | 0,21% | 290,00 |
| 27.09.2024 | 14,60 | 14,90 | 14,40 | 14,58 | 1,39% | 585,00 |
| 26.09.2024 | 14,32 | 14,75 | 13,95 | 14,38 | -1,03% | 3.012,00 |
| 25.09.2024 | 14,81 | 15,11 | 14,53 | 14,53 | -3,97% | 2.183,00 |
| 24.09.2024 | 15,28 | 15,47 | 15,11 | 15,13 | -2,39% | 608,00 |
| 23.09.2024 | 15,75 | 15,88 | 15,20 | 15,50 | -0,45% | 3.544,00 |
| 20.09.2024 | 15,50 | 15,83 | 15,25 | 15,57 | -1,46% | 1.817,00 |
| 19.09.2024 | 15,76 | 16,27 | 15,50 | 15,80 | 1,74% | 2.063,00 |
| 18.09.2024 | 15,30 | 16,38 | 15,30 | 15,53 | 1,30% | 18.409,00 |
| 17.09.2024 | 15,36 | 15,89 | 15,12 | 15,33 | -1,41% | 7.388,00 |
| 16.09.2024 | 15,28 | 15,65 | 15,25 | 15,55 | 1,97% | 4.473,00 |
| 13.09.2024 | 16,08 | 16,08 | 15,23 | 15,25 | -0,33% | 2.339,00 |
| 12.09.2024 | 14,86 | 16,00 | 14,86 | 15,30 | 2,97% | 1.139,00 |
| 11.09.2024 | 14,64 | 15,40 | 14,64 | 14,86 | 0,80% | 1.818,00 |
| 10.09.2024 | 14,65 | 14,90 | 14,60 | 14,74 | 0,08% | 2.041,00 |
| 09.09.2024 | 14,94 | 15,01 | 14,73 | 14,73 | 0,84% | 913,00 |
| 06.09.2024 | 14,57 | 15,05 | 14,33 | 14,61 | 2,42% | 774,00 |
| 05.09.2024 | 14,53 | 15,17 | 14,26 | 14,26 | -2,79% | 2.339,00 |
| 04.09.2024 | 14,29 | 14,96 | 14,02 | 14,67 | 3,75% | 7.365,00 |
| 03.09.2024 | 14,40 | 14,40 | 14,10 | 14,14 | -2,68% | 26.212,00 |
| 30.08.2024 | 14,64 | 14,98 | 14,49 | 14,53 | 0,14% | 5.838,00 |
| 29.08.2024 | 14,85 | 14,97 | 14,47 | 14,51 | 2,69% | 5.803,00 |
| 28.08.2024 | 14,01 | 15,14 | 14,01 | 14,13 | -0,84% | 4.915,00 |
| 27.08.2024 | 14,05 | 14,50 | 13,70 | 14,25 | 4,09% | 4.003,00 |
| 26.08.2024 | 13,90 | 14,20 | 13,60 | 13,69 | -3,32% | 1.153,00 |
| 23.08.2024 | 13,20 | 14,20 | 13,19 | 14,16 | 5,83% | 1.941,00 |
| 22.08.2024 | 13,66 | 13,89 | 13,31 | 13,38 | -3,04% | 1.758,00 |
| 21.08.2024 | 13,37 | 13,94 | 13,34 | 13,80 | 5,37% | 12.494,00 |
| 20.08.2024 | 12,84 | 13,31 | 12,61 | 13,10 | 1,84% | 3.495,00 |
| 19.08.2024 | 12,89 | 13,26 | 12,78 | 12,86 | 1,18% | 1.204,00 |
| 16.08.2024 | 12,75 | 13,30 | 12,69 | 12,71 | -0,47% | 3.838,00 |
| 15.08.2024 | 12,87 | 13,14 | 12,75 | 12,77 | 1,75% | 1.144,00 |
| 14.08.2024 | 12,56 | 12,74 | 12,48 | 12,55 | 1,62% | 1.415,00 |
| 13.08.2024 | 12,29 | 12,58 | 12,11 | 12,35 | 0,65% | 2.295,00 |
| 12.08.2024 | 12,19 | 12,50 | 12,04 | 12,27 | 1,28% | 2.642,00 |
| 09.08.2024 | 12,03 | 12,32 | 11,98 | 12,12 | 0,54% | 3.345,00 |
| 08.08.2024 | 12,52 | 12,66 | 12,05 | 12,05 | 0,33% | 1.140,00 |
| 07.08.2024 | 12,33 | 12,42 | 12,01 | 12,01 | -1,23% | 594,00 |
| 06.08.2024 | 11,94 | 12,26 | 11,90 | 12,16 | 0,25% | 1.600,00 |
| 05.08.2024 | 12,01 | 12,27 | 11,92 | 12,13 | -3,73% | 971,00 |
| 02.08.2024 | 12,40 | 12,77 | 11,76 | 12,60 | 3,11% | 2.658,00 |
| 01.08.2024 | 12,95 | 12,95 | 12,00 | 12,22 | 2,35% | 3.035,00 |