28,040$
3,55%
Echtzeit-Aktienkurs Intelligent Systems Corp
Bid:
Ask:
Aktienkurse zur Intelligent Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 26,25 | 26,76 | 25,42 | 25,56 | -1,69% | 5.110,00 |
| 21.05.2025 | 26,20 | 26,20 | 25,58 | 26,00 | 0,35% | 1.960,00 |
| 20.05.2025 | 25,49 | 26,43 | 25,29 | 25,91 | 2,33% | 7.951,00 |
| 19.05.2025 | 25,11 | 25,46 | 24,80 | 25,32 | 3,18% | 3.754,00 |
| 16.05.2025 | 24,72 | 24,72 | 24,46 | 24,54 | 0,08% | 1.797,00 |
| 15.05.2025 | 24,19 | 25,08 | 24,19 | 24,52 | 1,24% | 9.088,00 |
| 14.05.2025 | 24,66 | 24,66 | 24,01 | 24,22 | 0,75% | 2.113,00 |
| 13.05.2025 | 24,00 | 25,50 | 24,00 | 24,04 | 1,65% | 4.086,00 |
| 12.05.2025 | 23,95 | 24,00 | 22,90 | 23,65 | 15,09% | 14.137,00 |
| 09.05.2025 | 20,40 | 20,92 | 20,06 | 20,55 | 2,75% | 2.948,00 |
| 08.05.2025 | 19,11 | 20,65 | 18,82 | 20,00 | 14,61% | 3.057,00 |
| 07.05.2025 | 18,35 | 18,35 | 17,11 | 17,45 | -7,43% | 6.435,00 |
| 06.05.2025 | 19,22 | 19,22 | 18,82 | 18,85 | -0,21% | 120,00 |
| 05.05.2025 | 18,62 | 19,42 | 18,62 | 18,89 | -0,94% | 3.025,00 |
| 02.05.2025 | 19,45 | 19,45 | 19,06 | 19,07 | -3,30% | 1.065,00 |
| 01.05.2025 | 19,56 | 20,27 | 19,46 | 19,72 | 1,49% | 888,00 |
| 30.04.2025 | 19,57 | 19,93 | 19,33 | 19,43 | -2,80% | 2.942,00 |
| 29.04.2025 | 20,05 | 20,42 | 19,64 | 19,99 | 0,03% | 2.658,00 |
| 28.04.2025 | 20,40 | 20,40 | 19,67 | 19,99 | 0,48% | 1.461,00 |
| 25.04.2025 | 21,17 | 21,17 | 19,89 | 19,89 | -2,55% | 4.386,00 |
| 24.04.2025 | 19,89 | 20,77 | 19,89 | 20,41 | 2,72% | 2.304,00 |
| 23.04.2025 | 19,78 | 20,39 | 19,75 | 19,87 | 0,56% | 5.418,00 |
| 22.04.2025 | 19,30 | 19,86 | 19,30 | 19,76 | 4,66% | 2.820,00 |
| 21.04.2025 | 18,72 | 18,92 | 18,72 | 18,88 | -0,53% | 834,00 |
| 17.04.2025 | 18,75 | 19,43 | 18,75 | 18,98 | 3,55% | 7.961,00 |
| 16.04.2025 | 18,21 | 18,72 | 18,21 | 18,33 | 0,66% | 11.993,00 |
| 15.04.2025 | 18,28 | 18,60 | 17,94 | 18,21 | -2,07% | 2.342,00 |
| 14.04.2025 | 18,42 | 18,60 | 18,25 | 18,60 | 2,93% | 1.183,00 |
| 11.04.2025 | 18,91 | 18,91 | 18,01 | 18,07 | -3,86% | 3.375,00 |
| 10.04.2025 | 18,86 | 19,34 | 18,50 | 18,79 | -3,39% | 1.828,00 |
| 09.04.2025 | 17,50 | 19,46 | 17,50 | 19,45 | 12,88% | 6.774,00 |
| 08.04.2025 | 18,05 | 18,06 | 17,10 | 17,23 | -5,49% | 3.060,00 |
| 07.04.2025 | 17,30 | 18,78 | 17,30 | 18,23 | 6,30% | 3.409,00 |
| 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 |