12,120$
3,15%
Echtzeit-Aktienkurs Intelligent Systems Corp
Bid:
Ask:
Aktienkurse zur Intelligent Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 12,70 | 12,70 | 11,81 | 12,12 | 3,15% | 4.003,00 |
| 26.04.2024 | 12,03 | 12,08 | 11,61 | 11,75 | -2,33% | 2.002,00 |
| 25.04.2024 | 12,41 | 12,86 | 12,03 | 12,03 | -2,83% | 3.066,00 |
| 24.04.2024 | 12,20 | 12,50 | 12,04 | 12,38 | -0,96% | 2.158,00 |
| 23.04.2024 | 12,35 | 12,51 | 12,28 | 12,50 | 3,05% | 1.785,00 |
| 22.04.2024 | 11,71 | 12,26 | 11,71 | 12,13 | 3,50% | 4.597,00 |
| 19.04.2024 | 11,40 | 11,94 | 11,35 | 11,72 | -1,76% | 4.803,00 |
| 18.04.2024 | 12,41 | 12,46 | 11,52 | 11,93 | -8,64% | 2.374,00 |
| 17.04.2024 | 13,64 | 14,88 | 12,34 | 13,06 | -0,84% | 21.609,00 |
| 16.04.2024 | 10,55 | 13,35 | 10,55 | 13,17 | 25,06% | 18.878,00 |
| 15.04.2024 | 10,62 | 10,74 | 10,16 | 10,53 | 1,74% | 5.379,00 |
| 12.04.2024 | 10,51 | 10,61 | 10,33 | 10,35 | -3,62% | 1.254,00 |
| 11.04.2024 | 10,51 | 11,01 | 10,45 | 10,74 | 0,65% | 3.620,00 |
| 10.04.2024 | 10,34 | 10,79 | 10,34 | 10,67 | -0,19% | 7.656,00 |
| 09.04.2024 | 10,75 | 11,00 | 10,20 | 10,69 | -4,38% | 1.537,00 |
| 08.04.2024 | 10,70 | 11,40 | 10,68 | 11,18 | 2,85% | 1.871,00 |
| 05.04.2024 | 11,21 | 11,21 | 10,67 | 10,87 | -1,63% | 2.617,00 |
| 04.04.2024 | 11,19 | 11,40 | 10,99 | 11,05 | -0,72% | 2.214,00 |
| 03.04.2024 | 11,11 | 11,22 | 10,86 | 11,13 | 0,54% | 1.704,00 |
| 02.04.2024 | 10,82 | 11,07 | 10,50 | 11,07 | 2,31% | 1.710,00 |
| 01.04.2024 | 11,21 | 11,21 | 10,82 | 10,82 | -2,35% | 2.271,00 |
| 28.03.2024 | 11,04 | 11,08 | 10,88 | 11,08 | 0,73% | 6.955,00 |
| 27.03.2024 | 10,45 | 11,30 | 10,45 | 11,00 | 6,28% | 10.898,00 |
| 26.03.2024 | 10,35 | 10,61 | 10,19 | 10,35 | -1,90% | 4.096,00 |
| 25.03.2024 | 10,49 | 10,71 | 10,49 | 10,55 | -0,75% | 5.921,00 |
| 22.03.2024 | 11,75 | 11,75 | 10,56 | 10,63 | -7,32% | 7.356,00 |
| 21.03.2024 | 11,23 | 11,80 | 10,87 | 11,47 | 5,13% | 21.121,00 |
| 20.03.2024 | 10,86 | 11,69 | 10,82 | 10,91 | -0,46% | 13.120,00 |
| 19.03.2024 | 10,69 | 11,00 | 10,54 | 10,96 | 1,67% | 9.673,00 |
| 18.03.2024 | 11,40 | 11,97 | 10,65 | 10,78 | -4,94% | 6.491,00 |
| 15.03.2024 | 10,28 | 11,62 | 10,28 | 11,34 | 2,44% | 21.542,00 |
| 14.03.2024 | 11,75 | 12,09 | 11,02 | 11,07 | -7,90% | 20.193,00 |
| 13.03.2024 | 11,43 | 12,40 | 11,43 | 12,02 | 3,16% | 13.410,00 |
| 12.03.2024 | 11,27 | 12,00 | 11,27 | 11,65 | -1,75% | 9.594,00 |
| 11.03.2024 | 11,31 | 12,42 | 11,28 | 11,86 | 0,85% | 8.449,00 |
| 08.03.2024 | 11,71 | 12,79 | 11,71 | 11,76 | 0,86% | 10.131,00 |
| 07.03.2024 | 11,34 | 12,06 | 11,34 | 11,66 | -2,02% | 6.359,00 |
| 06.03.2024 | 12,12 | 12,12 | 11,32 | 11,90 | 0,13% | 4.243,00 |
| 05.03.2024 | 12,15 | 12,61 | 11,21 | 11,89 | 6,02% | 18.833,00 |
| 04.03.2024 | 12,97 | 13,07 | 10,82 | 11,21 | -12,90% | 14.352,00 |
| 01.03.2024 | 12,75 | 13,34 | 12,71 | 12,87 | 1,26% | 8.643,00 |
| 29.02.2024 | 12,76 | 13,05 | 12,69 | 12,71 | -0,16% | 5.183,00 |
| 28.02.2024 | 12,72 | 13,27 | 12,51 | 12,73 | 1,76% | 11.761,00 |
| 27.02.2024 | 12,19 | 12,80 | 12,15 | 12,51 | 2,33% | 10.740,00 |
| 26.02.2024 | 11,78 | 12,30 | 11,74 | 12,23 | 2,90% | 8.663,00 |
| 23.02.2024 | 11,99 | 12,65 | 11,82 | 11,88 | -2,22% | 12.570,00 |
| 22.02.2024 | 11,63 | 12,39 | 11,50 | 12,15 | 3,80% | 19.038,00 |
| 21.02.2024 | 10,86 | 11,78 | 10,77 | 11,71 | 4,14% | 8.514,00 |
| 20.02.2024 | 11,02 | 11,25 | 10,46 | 11,24 | 3,12% | 14.231,00 |
| 16.02.2024 | 11,44 | 11,44 | 10,15 | 10,90 | -1,22% | 75.333,00 |
| 15.02.2024 | 11,49 | 11,55 | 10,50 | 11,04 | -4,79% | 68.122,00 |
| 14.02.2024 | 13,13 | 13,58 | 11,02 | 11,59 | -6,38% | 25.913,00 |
| 13.02.2024 | 12,60 | 13,00 | 11,90 | 12,38 | -5,10% | 14.626,00 |
| 12.02.2024 | 12,62 | 13,22 | 12,43 | 13,05 | 3,86% | 6.167,00 |
| 09.02.2024 | 12,61 | 13,21 | 12,28 | 12,56 | 0,64% | 16.431,00 |
| 08.02.2024 | 12,23 | 12,59 | 12,13 | 12,48 | 1,59% | 4.630,00 |
| 07.02.2024 | 12,20 | 12,38 | 11,88 | 12,29 | 2,33% | 3.615,00 |
| 06.02.2024 | 11,73 | 12,37 | 11,70 | 12,01 | 2,17% | 18.103,00 |
| 05.02.2024 | 12,21 | 12,28 | 11,72 | 11,75 | -2,89% | 21.887,00 |
| 02.02.2024 | 12,63 | 12,63 | 11,70 | 12,10 | -3,89% | 14.641,00 |
| 01.02.2024 | 12,19 | 12,97 | 12,03 | 12,59 | 4,05% | 17.148,00 |
| 31.01.2024 | 12,14 | 12,53 | 11,92 | 12,10 | 0,67% | 16.720,00 |
| 30.01.2024 | 12,45 | 12,45 | 11,90 | 12,02 | -0,70% | 11.072,00 |
| 29.01.2024 | 12,24 | 12,64 | 12,04 | 12,11 | 0,37% | 5.856,00 |
| 26.01.2024 | 11,95 | 12,22 | 11,89 | 12,06 | 0,50% | 8.391,00 |
| 25.01.2024 | 11,87 | 12,15 | 11,72 | 12,00 | 0,67% | 35.280,00 |
| 24.01.2024 | 12,55 | 12,73 | 11,75 | 11,92 | -0,63% | 12.467,00 |
| 23.01.2024 | 12,63 | 12,63 | 11,80 | 12,00 | 1,39% | 8.450,00 |
| 22.01.2024 | 11,79 | 12,00 | 11,56 | 11,83 | 0,17% | 5.365,00 |
| 19.01.2024 | 12,00 | 12,09 | 11,65 | 11,81 | -2,07% | 7.556,00 |
| 18.01.2024 | 12,04 | 12,38 | 11,88 | 12,06 | -0,33% | 8.720,00 |
| 17.01.2024 | 12,23 | 12,38 | 11,78 | 12,10 | 0,33% | 11.080,00 |
| 16.01.2024 | 12,22 | 12,64 | 12,02 | 12,06 | -2,03% | 4.340,00 |
| 12.01.2024 | 12,43 | 12,54 | 12,12 | 12,31 | 1,07% | 7.903,00 |
| 11.01.2024 | 12,34 | 12,70 | 12,12 | 12,18 | 0,41% | 4.053,00 |
| 10.01.2024 | 12,17 | 12,56 | 12,12 | 12,13 | 0,00% | 5.427,00 |
| 09.01.2024 | 12,57 | 12,91 | 12,12 | 12,13 | -4,56% | 4.320,00 |
| 08.01.2024 | 12,66 | 12,90 | 12,53 | 12,71 | 0,00% | 4.822,00 |
| 05.01.2024 | 12,69 | 12,93 | 12,50 | 12,71 | 0,63% | 11.292,00 |
| 04.01.2024 | 12,91 | 13,04 | 12,50 | 12,63 | -3,33% | 8.622,00 |
| 03.01.2024 | 13,92 | 14,06 | 12,58 | 13,07 | -3,69% | 9.438,00 |
| 02.01.2024 | 13,61 | 13,98 | 13,33 | 13,57 | -2,20% | 10.087,00 |
| 29.12.2023 | 14,07 | 14,24 | 13,80 | 13,87 | -2,01% | 7.396,00 |
| 28.12.2023 | 14,16 | 14,42 | 13,78 | 14,16 | -1,77% | 9.047,00 |
| 27.12.2023 | 13,77 | 14,50 | 13,77 | 14,41 | 0,28% | 4.306,00 |
| 26.12.2023 | 14,13 | 14,47 | 13,87 | 14,37 | 1,99% | 14.807,00 |
| 22.12.2023 | 14,38 | 14,65 | 13,94 | 14,09 | -1,74% | 14.038,00 |
| 21.12.2023 | 14,10 | 14,56 | 14,10 | 14,34 | 1,56% | 7.902,00 |
| 20.12.2023 | 14,23 | 14,73 | 14,05 | 14,12 | -2,49% | 7.764,00 |
| 19.12.2023 | 14,08 | 14,75 | 14,08 | 14,48 | 2,40% | 7.389,00 |
| 18.12.2023 | 14,50 | 14,84 | 14,06 | 14,14 | -3,87% | 11.798,00 |
| 15.12.2023 | 14,31 | 14,98 | 13,91 | 14,71 | 3,01% | 16.246,00 |
| 14.12.2023 | 13,85 | 14,46 | 13,85 | 14,28 | 3,55% | 16.136,00 |
| 13.12.2023 | 13,12 | 14,16 | 13,04 | 13,79 | 1,62% | 21.163,00 |
| 12.12.2023 | 13,37 | 13,70 | 13,09 | 13,57 | 1,57% | 44.484,00 |
| 11.12.2023 | 14,26 | 14,49 | 13,23 | 13,36 | -6,70% | 18.395,00 |
| 08.12.2023 | 14,07 | 14,73 | 13,31 | 14,32 | 2,14% | 27.433,00 |
| 07.12.2023 | 14,13 | 14,20 | 13,81 | 14,02 | 0,75% | 24.549,00 |
| 06.12.2023 | 13,60 | 14,48 | 13,60 | 13,92 | -0,61% | 18.675,00 |
| 05.12.2023 | 13,68 | 14,19 | 13,54 | 14,00 | 5,18% | 26.146,00 |