28,100$
-2,40%
Echtzeit-Aktienkurs Intelligent Systems Corp
Bid:
Ask:
Aktienkurse zur Intelligent Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |