1,790€
2,29%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,75 | 1,80 | 1,74 | 1,74 | -0,57% | 2.675,00 |
| 20.12.2024 | 1,80 | 1,80 | 1,75 | 1,75 | 0,00% | 1.804,00 |
| 19.12.2024 | 1,82 | 1,82 | 1,75 | 1,75 | 0,00% | 4.034,00 |
| 18.12.2024 | 1,82 | 1,91 | 1,75 | 1,75 | -2,23% | 611,00 |
| 17.12.2024 | 1,80 | 1,80 | 1,76 | 1,79 | -1,10% | 2.025,00 |
| 16.12.2024 | 1,80 | 1,86 | 1,72 | 1,81 | 5,23% | 5.909,00 |
| 13.12.2024 | 1,73 | 1,75 | 1,72 | 1,72 | -0,58% | 5.111,00 |
| 12.12.2024 | 1,76 | 1,80 | 1,73 | 1,73 | -7,98% | 6.705,00 |
| 11.12.2024 | 1,87 | 1,88 | 1,86 | 1,88 | 0,53% | 1.223,00 |
| 10.12.2024 | 1,98 | 1,98 | 1,87 | 1,87 | 0,00% | 1.534,00 |
| 09.12.2024 | 1,76 | 1,91 | 1,76 | 1,87 | 6,25% | 4.915,00 |
| 06.12.2024 | 1,76 | 1,77 | 1,76 | 1,76 | -6,38% | 1.010,00 |
| 05.12.2024 | 1,76 | 1,88 | 1,76 | 1,88 | 6,82% | 528,00 |
| 04.12.2024 | 1,78 | 1,79 | 1,76 | 1,76 | -1,68% | 1.816,00 |
| 03.12.2024 | 1,73 | 1,87 | 1,72 | 1,79 | 1,70% | 34.007,00 |
| 02.12.2024 | 1,85 | 1,85 | 1,73 | 1,76 | -2,76% | 7.105,00 |
| 29.11.2024 | 1,81 | 1,89 | 1,81 | 1,81 | -4,23% | 4.236,00 |
| 28.11.2024 | 1,93 | 1,93 | 1,81 | 1,89 | 2,72% | 2.999,00 |
| 27.11.2024 | 1,82 | 1,98 | 1,82 | 1,84 | -1,08% | 255,00 |
| 26.11.2024 | 1,98 | 1,98 | 1,86 | 1,86 | -1,59% | 831,00 |
| 25.11.2024 | 1,86 | 1,98 | 1,86 | 1,89 | -4,06% | 3.370,00 |
| 22.11.2024 | 1,89 | 1,97 | 1,88 | 1,97 | 2,07% | 2.340,00 |
| 21.11.2024 | 1,92 | 1,93 | 1,86 | 1,93 | 3,76% | 1.217,00 |
| 20.11.2024 | 1,94 | 1,94 | 1,86 | 1,86 | -2,62% | 1.235,00 |
| 19.11.2024 | 1,94 | 1,97 | 1,91 | 1,91 | 0,00% | 1.255,00 |
| 18.11.2024 | 1,91 | 1,97 | 1,91 | 1,91 | 0,00% | 371,00 |
| 15.11.2024 | 1,91 | 1,97 | 1,91 | 1,91 | 0,00% | 79,00 |
| 14.11.2024 | 1,97 | 1,97 | 1,91 | 1,91 | 0,53% | 2.840,00 |
| 13.11.2024 | 1,89 | 1,94 | 1,89 | 1,90 | -0,78% | 6.946,00 |
| 12.11.2024 | 1,92 | 1,93 | 1,88 | 1,92 | 2,96% | - |
| 11.11.2024 | 1,85 | 1,93 | 1,81 | 1,86 | -2,11% | 10.704,00 |
| 08.11.2024 | 1,88 | 1,90 | 1,88 | 1,90 | 0,00% | 9,00 |
| 07.11.2024 | 1,87 | 1,98 | 1,87 | 1,90 | 1,60% | 6.817,00 |
| 06.11.2024 | 1,91 | 1,98 | 1,86 | 1,87 | -3,61% | 2.058,00 |
| 05.11.2024 | 2,02 | 2,02 | 1,94 | 1,94 | -3,00% | 3.882,00 |
| 04.11.2024 | 1,96 | 2,00 | 1,96 | 2,00 | 2,04% | 3.000,00 |
| 01.11.2024 | 2,06 | 2,06 | 1,96 | 1,96 | -3,92% | 1.381,00 |
| 31.10.2024 | 1,90 | 2,04 | 1,87 | 2,04 | 7,37% | 6.168,00 |
| 30.10.2024 | 1,87 | 2,00 | 1,87 | 1,90 | -4,52% | 1.828,00 |
| 29.10.2024 | 1,86 | 1,99 | 1,86 | 1,99 | 1,02% | 2.781,00 |
| 28.10.2024 | 1,86 | 1,99 | 1,86 | 1,97 | -1,01% | 2.985,00 |
| 25.10.2024 | 1,83 | 1,99 | 1,79 | 1,99 | 8,74% | 6.672,00 |
| 24.10.2024 | 1,83 | 1,83 | 1,76 | 1,83 | 0,00% | 5.012,00 |
| 23.10.2024 | 1,79 | 1,84 | 1,73 | 1,83 | 5,78% | 6.445,00 |
| 22.10.2024 | 1,71 | 1,78 | 1,67 | 1,73 | 1,17% | 4.574,00 |
| 21.10.2024 | 1,71 | 1,71 | 1,65 | 1,71 | 4,27% | 29,00 |
| 18.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -4,09% | 32,00 |
| 17.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | 112,00 |
| 16.10.2024 | 1,70 | 1,70 | 1,66 | 1,66 | 5,73% | 1.024,00 |
| 15.10.2024 | 1,63 | 1,70 | 1,57 | 1,57 | -8,19% | 583,00 |
| 14.10.2024 | 1,56 | 1,72 | 1,56 | 1,71 | 0,00% | 1.012,00 |
| 11.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 5,56% | 1,00 |
| 10.10.2024 | 1,72 | 1,72 | 1,62 | 1,62 | -5,26% | 10.497,00 |
| 09.10.2024 | 1,66 | 1,71 | 1,60 | 1,71 | 2,40% | 861,00 |
| 08.10.2024 | 1,72 | 1,72 | 1,64 | 1,67 | -2,34% | 3.162,00 |
| 07.10.2024 | 1,54 | 1,81 | 1,54 | 1,71 | 2,40% | 482,00 |
| 04.10.2024 | 1,75 | 1,75 | 1,58 | 1,67 | 6,37% | 282,00 |
| 03.10.2024 | 1,63 | 1,69 | 1,57 | 1,57 | -10,29% | 762,00 |
| 02.10.2024 | 1,56 | 1,75 | 1,56 | 1,75 | 6,06% | 720,00 |
| 01.10.2024 | 1,56 | 1,65 | 1,56 | 1,65 | 3,77% | 3.148,00 |
| 30.09.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -6,47% | 229,00 |
| 27.09.2024 | 1,57 | 1,70 | 1,57 | 1,70 | 3,03% | 17,00 |
| 26.09.2024 | 1,56 | 1,65 | 1,56 | 1,65 | 2,48% | 2.031,00 |
| 25.09.2024 | 1,84 | 1,84 | 1,61 | 1,61 | 1,90% | 1.778,00 |
| 24.09.2024 | 1,70 | 1,70 | 1,58 | 1,58 | -3,07% | 1.872,00 |
| 23.09.2024 | 1,57 | 1,63 | 1,57 | 1,63 | 3,82% | 136,00 |
| 20.09.2024 | 1,63 | 1,63 | 1,57 | 1,57 | -9,25% | 5,00 |
| 19.09.2024 | 1,67 | 1,73 | 1,67 | 1,73 | 8,81% | 969,00 |
| 18.09.2024 | 1,64 | 1,73 | 1,59 | 1,59 | -3,64% | 61,00 |
| 17.09.2024 | 1,62 | 1,68 | 1,62 | 1,65 | 4,43% | 2.356,00 |
| 16.09.2024 | 1,75 | 1,75 | 1,58 | 1,58 | 1,28% | 1.720,00 |
| 13.09.2024 | 1,65 | 1,75 | 1,56 | 1,56 | -1,27% | 611,00 |
| 12.09.2024 | 1,62 | 1,67 | 1,58 | 1,58 | -6,23% | 9.156,00 |
| 11.09.2024 | 1,69 | 1,69 | 1,68 | 1,69 | 4,01% | - |
| 10.09.2024 | 1,58 | 1,76 | 1,58 | 1,62 | -2,41% | 1.130,00 |
| 09.09.2024 | 1,78 | 1,78 | 1,63 | 1,66 | 4,40% | 634,00 |
| 06.09.2024 | 1,78 | 1,78 | 1,54 | 1,59 | -1,85% | 4.744,00 |
| 05.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -6,36% | 429,00 |
| 04.09.2024 | 1,78 | 1,78 | 1,73 | 1,73 | -2,81% | 17,00 |
| 03.09.2024 | 1,71 | 1,78 | 1,68 | 1,78 | 1,14% | 2.094,00 |
| 02.09.2024 | 1,70 | 1,76 | 1,70 | 1,76 | 3,53% | 31,00 |
| 30.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 4,00 |
| 29.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | 50,00 |
| 28.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | 182,00 |
| 27.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | 3,00 |
| 26.08.2024 | 1,70 | 1,75 | 1,70 | 1,75 | -1,69% | 110,00 |
| 23.08.2024 | 1,84 | 1,84 | 1,78 | 1,78 | 1,14% | 650,00 |
| 22.08.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 2,92% | 70,00 |
| 21.08.2024 | 1,69 | 1,71 | 1,69 | 1,71 | -0,58% | 30,00 |
| 20.08.2024 | 1,80 | 1,80 | 1,72 | 1,72 | -2,82% | 4.934,00 |
| 19.08.2024 | 1,77 | 1,81 | 1,76 | 1,77 | 0,00% | 3.103,00 |
| 16.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 302,00 |
| 15.08.2024 | 1,76 | 1,83 | 1,76 | 1,77 | 0,57% | 1.100,00 |
| 14.08.2024 | 1,89 | 1,89 | 1,75 | 1,76 | -8,33% | 4.280,00 |
| 13.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | 56,00 |
| 12.08.2024 | 1,87 | 1,92 | 1,87 | 1,92 | 0,00% | 135,00 |
| 09.08.2024 | 1,99 | 1,99 | 1,92 | 1,92 | -3,52% | 601,00 |
| 08.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | 901,00 |
| 07.08.2024 | 2,10 | 2,10 | 1,99 | 1,99 | 0,00% | 338,00 |
| 06.08.2024 | 1,91 | 1,99 | 1,91 | 1,99 | 0,00% | 619,00 |