Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 5,73% | - |
16.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
15.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
14.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
11.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -6,02% | - |
10.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 5,06% | - |
09.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -7,06% | - |
08.10.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 10,39% | 1.700,00 |
07.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
04.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
03.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
02.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
01.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
30.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
27.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
26.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
25.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
24.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
23.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
20.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
19.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
18.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
17.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
16.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
13.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
12.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -6,40% | - |
11.09.2024 | 1,59 | 1,72 | 1,59 | 1,72 | 8,86% | 472,00 |
10.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 6,04% | - |
09.09.2024 | 1,59 | 1,59 | 1,49 | 1,49 | -8,02% | 80,00 |
06.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
05.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -10,38% | - |
04.09.2024 | 1,60 | 1,83 | 1,60 | 1,83 | 7,65% | 250,00 |
03.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
02.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
30.08.2024 | 1,70 | 1,71 | 1,70 | 1,70 | 0,59% | 4,00 |
29.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
28.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
27.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
26.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
23.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -8,60% | - |
22.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 11,38% | 50,00 |
21.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
20.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -8,99% | - |
19.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 8,62% | 100,00 |
16.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
15.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -6,01% | - |
14.08.2024 | 2,02 | 2,02 | 1,83 | 1,83 | -1,61% | 1.116,00 |
13.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
12.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | - |
09.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
08.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
07.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
06.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
05.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | - |
02.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
01.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
31.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
30.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
29.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 24,00 |
26.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,06% | - |
25.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
24.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
23.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
22.07.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
19.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -4,95% | - |
18.07.2024 | 1,92 | 2,02 | 1,92 | 2,02 | 3,59% | 50,00 |
17.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | 333,00 |
16.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
15.07.2024 | 1,99 | 1,99 | 1,92 | 1,92 | -0,52% | 6,00 |
12.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
11.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
10.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
09.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
08.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | 1,00 |
05.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
04.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
03.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
02.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -4,46% | - |
01.07.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 5,21% | 1,00 |
28.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
27.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
26.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
25.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
24.06.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
21.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -3,52% | - |
20.06.2024 | 1,94 | 1,99 | 1,94 | 1,99 | 3,11% | 2,00 |
19.06.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
18.06.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
17.06.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
14.06.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | - |
13.06.2024 | 1,93 | 1,96 | 1,93 | 1,96 | -1,51% | 6,00 |
12.06.2024 | 1,93 | 1,99 | 1,93 | 1,99 | 2,58% | 70,00 |
11.06.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
10.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
07.06.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
06.06.2024 | 1,95 | 1,95 | 1,91 | 1,91 | -1,55% | 4,00 |
05.06.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | - |
04.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
03.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -3,52% | - |
31.05.2024 | 1,91 | 1,99 | 1,91 | 1,99 | 4,74% | 2,00 |