17,150$
-1,49%
Echtzeit-Aktienkurs Intelligent Systems Corp
Bid:
Ask:
Aktienkurse zur Intelligent Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,29 | 17,76 | 16,85 | 17,15 | -1,49% | 15.185,00 |
| 03.04.2025 | 17,71 | 17,71 | 17,14 | 17,41 | -4,29% | 2.969,00 |
| 02.04.2025 | 18,32 | 18,32 | 18,15 | 18,19 | 1,56% | 664,00 |
| 01.04.2025 | 17,99 | 18,25 | 17,43 | 17,91 | -4,22% | 2.923,00 |
| 31.03.2025 | 17,68 | 18,70 | 17,63 | 18,70 | -0,37% | 7.065,00 |
| 28.03.2025 | 18,99 | 18,99 | 18,59 | 18,77 | -7,17% | 4.163,00 |
| 27.03.2025 | 20,56 | 20,56 | 19,83 | 20,22 | -0,39% | 2.374,00 |
| 26.03.2025 | 20,72 | 20,79 | 20,30 | 20,30 | -1,74% | 294,00 |
| 25.03.2025 | 21,27 | 21,27 | 20,66 | 20,66 | -3,23% | 4.936,00 |
| 24.03.2025 | 20,99 | 21,41 | 20,99 | 21,35 | 3,34% | 2.802,00 |
| 21.03.2025 | 20,50 | 20,78 | 20,44 | 20,66 | -1,48% | 1.358,00 |
| 20.03.2025 | 20,51 | 20,97 | 20,51 | 20,97 | 5,75% | 756,00 |
| 19.03.2025 | 19,44 | 19,83 | 19,39 | 19,83 | 0,35% | 913,00 |
| 18.03.2025 | 19,56 | 19,76 | 19,32 | 19,76 | 0,00% | 517,00 |
| 17.03.2025 | 19,54 | 19,90 | 19,46 | 19,76 | 1,80% | 2.955,00 |
| 14.03.2025 | 19,19 | 19,50 | 19,10 | 19,41 | -0,87% | 2.045,00 |
| 13.03.2025 | 19,41 | 19,58 | 19,36 | 19,58 | -1,61% | 4.037,00 |
| 12.03.2025 | 19,53 | 20,15 | 19,25 | 19,90 | 3,11% | 5.013,00 |
| 11.03.2025 | 19,10 | 19,67 | 19,10 | 19,30 | -0,31% | 7.463,00 |
| 10.03.2025 | 19,37 | 20,10 | 19,29 | 19,36 | -5,14% | 5.130,00 |
| 07.03.2025 | 20,60 | 20,81 | 19,60 | 20,41 | -2,62% | 3.396,00 |
| 06.03.2025 | 20,11 | 20,96 | 20,11 | 20,96 | 1,75% | 2.366,00 |
| 05.03.2025 | 20,07 | 20,83 | 19,92 | 20,60 | 0,54% | 12.484,00 |
| 04.03.2025 | 19,81 | 21,02 | 18,92 | 20,49 | -3,07% | 14.643,00 |
| 03.03.2025 | 20,86 | 21,59 | 20,86 | 21,14 | 1,15% | 4.126,00 |
| 28.02.2025 | 20,55 | 21,01 | 20,30 | 20,90 | 1,46% | 2.667,00 |
| 27.02.2025 | 21,17 | 21,80 | 20,60 | 20,60 | -3,51% | 6.680,00 |
| 26.02.2025 | 20,52 | 21,45 | 20,16 | 21,35 | 2,94% | 5.209,00 |
| 25.02.2025 | 20,12 | 20,74 | 19,46 | 20,74 | 2,88% | 8.101,00 |
| 24.02.2025 | 21,62 | 21,62 | 19,53 | 20,16 | -5,57% | 1.948,00 |
| 21.02.2025 | 22,45 | 22,49 | 21,35 | 21,35 | -7,17% | 5.318,00 |
| 20.02.2025 | 23,40 | 23,41 | 21,77 | 23,00 | 3,19% | 2.016,00 |
| 19.02.2025 | 21,63 | 22,82 | 21,63 | 22,29 | 1,18% | 12.487,00 |
| 18.02.2025 | 22,00 | 22,03 | 21,50 | 22,03 | -4,96% | 2.865,00 |
| 14.02.2025 | 23,36 | 23,60 | 23,18 | 23,18 | -3,22% | 1.614,00 |
| 13.02.2025 | 22,52 | 24,10 | 22,52 | 23,95 | 2,75% | 930,00 |
| 12.02.2025 | 22,46 | 23,55 | 22,46 | 23,31 | 2,28% | 1.801,00 |
| 11.02.2025 | 22,86 | 22,98 | 22,52 | 22,79 | -2,23% | 3.249,00 |
| 10.02.2025 | 23,34 | 23,51 | 23,07 | 23,31 | -0,18% | 1.983,00 |
| 07.02.2025 | 23,82 | 23,82 | 23,35 | 23,35 | -3,54% | 963,00 |
| 06.02.2025 | 22,80 | 24,55 | 22,80 | 24,21 | 5,31% | 10.367,00 |
| 05.02.2025 | 23,27 | 23,27 | 22,93 | 22,99 | -0,82% | 6.635,00 |
| 04.02.2025 | 24,00 | 24,00 | 22,53 | 23,18 | 0,35% | 16.795,00 |
| 03.02.2025 | 23,01 | 23,11 | 22,83 | 23,10 | -0,17% | 2.116,00 |
| 31.01.2025 | 22,07 | 23,28 | 22,04 | 23,14 | 2,48% | 5.233,00 |
| 30.01.2025 | 22,36 | 22,82 | 22,34 | 22,58 | -0,67% | 3.349,00 |
| 29.01.2025 | 22,39 | 22,78 | 22,29 | 22,73 | 2,03% | 2.937,00 |
| 28.01.2025 | 21,55 | 22,28 | 21,45 | 22,28 | 3,15% | 1.294,00 |
| 27.01.2025 | 21,81 | 21,84 | 21,28 | 21,60 | -1,67% | 49.172,00 |
| 24.01.2025 | 22,44 | 22,59 | 21,95 | 21,97 | -3,11% | 4.461,00 |
| 23.01.2025 | 22,43 | 22,71 | 22,43 | 22,67 | 0,90% | 1.471,00 |
| 22.01.2025 | 22,80 | 22,90 | 22,26 | 22,47 | -0,79% | 4.011,00 |
| 21.01.2025 | 23,59 | 23,59 | 22,65 | 22,65 | -0,48% | 10.504,00 |
| 17.01.2025 | 23,55 | 23,55 | 22,51 | 22,76 | -4,25% | 650,00 |
| 16.01.2025 | 22,86 | 23,77 | 22,46 | 23,77 | 4,81% | 5.092,00 |
| 15.01.2025 | 22,84 | 22,86 | 22,68 | 22,68 | 0,18% | 5.082,00 |
| 14.01.2025 | 22,33 | 22,65 | 22,21 | 22,64 | 2,49% | 3.186,00 |
| 13.01.2025 | 22,22 | 22,65 | 21,71 | 22,09 | -2,69% | 4.598,00 |
| 10.01.2025 | 22,97 | 22,99 | 22,68 | 22,70 | -3,73% | 3.217,00 |
| 08.01.2025 | 23,34 | 23,89 | 23,04 | 23,58 | -0,51% | 24.153,00 |
| 07.01.2025 | 23,01 | 23,74 | 22,89 | 23,70 | 0,02% | 11.011,00 |
| 06.01.2025 | 24,70 | 24,70 | 23,57 | 23,70 | -2,57% | 39.096,00 |
| 03.01.2025 | 23,27 | 24,32 | 22,71 | 24,32 | 5,74% | 25.383,00 |
| 02.01.2025 | 23,98 | 23,98 | 22,53 | 23,00 | 1,63% | 32.859,00 |
| 31.12.2024 | 21,98 | 22,95 | 21,97 | 22,63 | 4,38% | 52.853,00 |
| 30.12.2024 | 21,13 | 21,72 | 21,13 | 21,68 | 2,94% | 14.983,00 |
| 27.12.2024 | 20,91 | 21,28 | 20,52 | 21,06 | 0,50% | 41.074,00 |
| 26.12.2024 | 21,41 | 21,46 | 20,61 | 20,96 | -3,21% | 16.525,00 |
| 24.12.2024 | 21,55 | 21,65 | 21,40 | 21,65 | 1,07% | 11.736,00 |
| 23.12.2024 | 21,14 | 21,50 | 21,10 | 21,42 | -0,56% | 4.234,00 |
| 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 |