1,940€
0,52%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,89 | 1,93 | 1,88 | 1,93 | -0,26% | 603,00 |
| 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 |
| 05.08.2024 | 1,91 | 1,99 | 1,91 | 1,99 | 0,00% | 1.378,00 |
| 02.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,65% | 1.562,00 |
| 01.08.2024 | 1,93 | 1,99 | 1,92 | 1,92 | -3,52% | 781,00 |
| 31.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | 10,00 |
| 30.07.2024 | 1,94 | 1,99 | 1,94 | 1,99 | 3,11% | 15,00 |
| 29.07.2024 | 1,99 | 1,99 | 1,93 | 1,93 | -1,78% | 1.099,00 |
| 26.07.2024 | 1,97 | 2,00 | 1,96 | 1,97 | -1,26% | - |
| 25.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | 530,00 |
| 24.07.2024 | 1,99 | 1,99 | 1,95 | 1,95 | -2,01% | 1.054,00 |
| 23.07.2024 | 2,00 | 2,00 | 1,99 | 1,99 | 2,58% | 3.818,00 |
| 22.07.2024 | 1,91 | 1,99 | 1,91 | 1,94 | -2,51% | 3.540,00 |
| 19.07.2024 | 2,00 | 2,00 | 1,99 | 1,99 | 1,02% | 726,00 |
| 18.07.2024 | 1,99 | 2,00 | 1,97 | 1,97 | 2,60% | 3.153,00 |
| 17.07.2024 | 1,99 | 1,99 | 1,92 | 1,92 | -3,52% | 641,00 |
| 16.07.2024 | 2,04 | 2,04 | 1,99 | 1,99 | 3,11% | 183,00 |
| 15.07.2024 | 1,99 | 2,04 | 1,93 | 1,93 | -3,02% | 994,00 |
| 12.07.2024 | 2,02 | 2,02 | 1,99 | 1,99 | 2,58% | 317,00 |
| 11.07.2024 | 2,00 | 2,02 | 1,94 | 1,94 | -3,96% | 3.996,00 |
| 10.07.2024 | 1,99 | 2,04 | 1,97 | 2,02 | 1,51% | 4.857,00 |
| 09.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | 564,00 |
| 08.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 3,63% | 4,00 |