1,930€
3,76%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,91 | 1,94 | 1,89 | 1,93 | 3,49% | 12,00 |
| 21.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 20.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 19.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 18.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 15.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 14.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 13.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 12.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 11.11.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -4,74% | - |
| 08.11.2024 | 1,88 | 1,97 | 1,88 | 1,90 | 1,60% | 251,00 |
| 07.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 06.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -5,10% | - |
| 05.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 04.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 01.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 31.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 30.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | 22,00 |
| 29.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 28.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 5,68% | - |
| 25.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 24.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 23.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 22.10.2024 | 1,64 | 1,75 | 1,64 | 1,75 | 5,42% | 480,00 |
| 21.10.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 3,11% | 1,00 |
| 18.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 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 |