22,100€
-4,74%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 23,10 | 23,10 | 21,90 | 22,20 | -4,31% | - |
| 02.04.2025 | 23,00 | 23,20 | 22,40 | 23,20 | 0,87% | - |
| 01.04.2025 | 22,70 | 23,20 | 22,50 | 23,00 | 0,88% | - |
| 31.03.2025 | 22,60 | 22,90 | 22,10 | 22,80 | 0,44% | - |
| 28.03.2025 | 23,60 | 23,60 | 22,40 | 22,70 | -3,40% | - |
| 27.03.2025 | 23,50 | 23,70 | 22,90 | 23,50 | 0,00% | - |
| 26.03.2025 | 23,70 | 25,20 | 23,30 | 23,50 | -0,84% | - |
| 25.03.2025 | 23,50 | 23,80 | 23,10 | 23,70 | 0,85% | - |
| 24.03.2025 | 23,00 | 23,60 | 22,60 | 23,50 | 2,62% | - |
| 21.03.2025 | 22,70 | 23,00 | 22,20 | 22,90 | 0,88% | - |
| 20.03.2025 | 22,70 | 23,00 | 22,40 | 22,70 | 0,00% | - |
| 19.03.2025 | 21,90 | 23,00 | 21,90 | 22,70 | 3,65% | - |
| 18.03.2025 | 22,00 | 22,60 | 21,60 | 21,90 | 0,00% | - |
| 17.03.2025 | 21,50 | 22,10 | 21,30 | 21,90 | 1,86% | - |
| 14.03.2025 | 21,40 | 21,90 | 21,20 | 21,50 | 0,47% | - |
| 13.03.2025 | 21,70 | 22,80 | 21,30 | 21,40 | -2,73% | - |
| 12.03.2025 | 21,70 | 22,70 | 21,60 | 22,00 | 1,38% | - |
| 11.03.2025 | 22,20 | 22,30 | 21,40 | 21,70 | -2,69% | - |
| 10.03.2025 | 23,10 | 23,10 | 22,20 | 22,30 | -3,88% | - |
| 07.03.2025 | 23,00 | 23,50 | 22,50 | 23,20 | 0,87% | - |
| 06.03.2025 | 23,50 | 24,00 | 23,00 | 23,00 | -2,13% | - |
| 05.03.2025 | 23,90 | 23,90 | 22,80 | 23,50 | 0,43% | - |
| 04.03.2025 | 24,30 | 25,10 | 23,00 | 23,40 | -3,70% | - |
| 03.03.2025 | 24,90 | 25,80 | 24,20 | 24,30 | -2,80% | - |
| 28.02.2025 | 24,90 | 25,00 | 24,40 | 25,00 | 0,81% | - |
| 27.02.2025 | 24,90 | 25,60 | 24,70 | 24,80 | -0,80% | - |
| 26.02.2025 | 24,90 | 25,40 | 24,80 | 25,00 | 0,40% | - |
| 25.02.2025 | 25,70 | 26,00 | 24,80 | 24,90 | -2,73% | - |
| 24.02.2025 | 26,50 | 26,60 | 25,60 | 25,60 | -3,03% | - |
| 21.02.2025 | 26,70 | 27,20 | 25,80 | 26,40 | -0,75% | - |
| 20.02.2025 | 27,50 | 28,80 | 26,60 | 26,60 | -2,92% | - |
| 19.02.2025 | 28,30 | 28,40 | 27,10 | 27,40 | -2,84% | - |
| 18.02.2025 | 27,80 | 28,30 | 27,40 | 28,20 | 1,44% | - |
| 17.02.2025 | 27,70 | 27,80 | 27,70 | 27,80 | 0,36% | - |
| 14.02.2025 | 27,50 | 28,20 | 26,60 | 27,70 | 0,36% | - |
| 13.02.2025 | 27,90 | 29,90 | 27,30 | 27,60 | -0,72% | - |
| 12.02.2025 | 28,60 | 28,70 | 27,40 | 27,80 | -2,80% | - |
| 11.02.2025 | 28,40 | 28,60 | 27,60 | 28,60 | 0,70% | - |
| 10.02.2025 | 27,30 | 28,80 | 27,10 | 28,40 | 3,65% | 20,00 |
| 07.02.2025 | 25,50 | 27,60 | 24,60 | 27,40 | 11,38% | 260,00 |
| 06.02.2025 | 24,50 | 24,80 | 24,00 | 24,60 | 0,41% | - |
| 05.02.2025 | 24,70 | 25,00 | 24,10 | 24,50 | -0,41% | - |
| 04.02.2025 | 24,30 | 24,60 | 23,60 | 24,60 | 1,65% | - |
| 03.02.2025 | 23,90 | 24,30 | 23,60 | 24,20 | 0,83% | - |
| 31.01.2025 | 24,10 | 24,40 | 23,40 | 24,00 | -0,83% | - |
| 30.01.2025 | 24,80 | 25,00 | 24,20 | 24,20 | -1,63% | - |
| 29.01.2025 | 24,50 | 24,70 | 24,20 | 24,60 | 0,41% | - |
| 28.01.2025 | 23,80 | 24,80 | 23,70 | 24,50 | 2,94% | - |
| 27.01.2025 | 23,10 | 23,80 | 22,00 | 23,80 | 2,59% | - |
| 24.01.2025 | 22,90 | 23,20 | 22,60 | 23,20 | 1,31% | - |
| 23.01.2025 | 23,40 | 23,60 | 22,50 | 22,90 | -1,72% | - |
| 22.01.2025 | 23,20 | 23,60 | 22,60 | 23,30 | 0,43% | - |
| 21.01.2025 | 22,80 | 23,30 | 22,70 | 23,20 | 1,75% | - |
| 20.01.2025 | 23,00 | 23,10 | 22,80 | 22,80 | -1,30% | - |
| 17.01.2025 | 23,30 | 23,70 | 22,90 | 23,10 | -0,43% | - |
| 16.01.2025 | 23,10 | 23,60 | 23,00 | 23,20 | 0,43% | - |
| 15.01.2025 | 22,90 | 23,70 | 22,90 | 23,10 | 0,87% | - |
| 14.01.2025 | 22,70 | 23,10 | 22,20 | 22,90 | 0,00% | - |
| 13.01.2025 | 22,80 | 23,10 | 22,50 | 22,90 | 0,44% | - |
| 10.01.2025 | 23,30 | 23,30 | 22,70 | 22,80 | -1,72% | - |
| 09.01.2025 | 23,10 | 23,30 | 23,10 | 23,20 | 0,00% | - |
| 08.01.2025 | 23,10 | 23,30 | 22,70 | 23,20 | 0,87% | - |
| 07.01.2025 | 23,00 | 23,20 | 22,40 | 23,00 | 0,00% | - |
| 06.01.2025 | 22,80 | 23,20 | 22,50 | 23,00 | 0,88% | - |
| 03.01.2025 | 22,70 | 23,20 | 22,40 | 22,80 | 0,00% | - |
| 02.01.2025 | 22,80 | 23,00 | 22,20 | 22,80 | 0,44% | - |
| 30.12.2024 | 22,90 | 23,00 | 22,70 | 22,70 | 0,89% | - |
| 27.12.2024 | 22,10 | 23,70 | 22,10 | 22,50 | 1,81% | - |
| 23.12.2024 | 22,40 | 22,70 | 22,10 | 22,10 | -2,21% | - |
| 20.12.2024 | 22,70 | 23,00 | 22,20 | 22,60 | 0,00% | - |
| 19.12.2024 | 21,70 | 22,70 | 21,30 | 22,60 | 4,15% | - |
| 18.12.2024 | 21,40 | 22,30 | 21,30 | 21,70 | 1,40% | - |
| 17.12.2024 | 21,40 | 21,70 | 21,00 | 21,40 | 0,00% | - |
| 16.12.2024 | 21,40 | 21,80 | 21,30 | 21,40 | 0,47% | - |
| 13.12.2024 | 22,30 | 22,70 | 21,30 | 21,30 | -4,91% | - |
| 12.12.2024 | 22,50 | 23,00 | 22,20 | 22,40 | -0,44% | - |
| 11.12.2024 | 22,50 | 23,00 | 22,10 | 22,50 | 0,00% | - |
| 10.12.2024 | 21,90 | 22,50 | 21,70 | 22,50 | 2,74% | - |
| 09.12.2024 | 22,10 | 22,50 | 21,60 | 21,90 | -0,90% | - |
| 06.12.2024 | 22,00 | 22,80 | 21,90 | 22,10 | 0,45% | - |
| 05.12.2024 | 23,30 | 23,40 | 21,90 | 22,00 | -5,58% | - |
| 04.12.2024 | 23,50 | 24,00 | 23,30 | 23,30 | -0,85% | - |
| 03.12.2024 | 23,90 | 24,00 | 23,30 | 23,50 | -1,67% | - |
| 02.12.2024 | 23,50 | 24,20 | 23,50 | 23,90 | 1,70% | - |
| 29.11.2024 | 23,70 | 24,10 | 22,90 | 23,50 | -0,84% | - |
| 28.11.2024 | 23,50 | 23,70 | 23,50 | 23,70 | 0,85% | 860,00 |
| 27.11.2024 | 22,70 | 25,80 | 22,70 | 23,50 | 3,52% | 20,00 |
| 26.11.2024 | 22,90 | 23,00 | 22,60 | 22,70 | -0,87% | - |
| 25.11.2024 | 22,70 | 23,30 | 22,60 | 22,90 | 0,88% | - |
| 22.11.2024 | 22,30 | 23,20 | 22,20 | 22,70 | 1,79% | - |
| 21.11.2024 | 22,90 | 23,40 | 22,30 | 22,30 | -2,62% | - |
| 20.11.2024 | 21,90 | 22,90 | 21,90 | 22,90 | 4,09% | - |
| 19.11.2024 | 23,10 | 23,40 | 21,70 | 22,00 | -4,35% | - |
| 18.11.2024 | 23,50 | 23,80 | 22,80 | 23,00 | -2,54% | - |
| 15.11.2024 | 23,70 | 23,80 | 23,30 | 23,60 | 0,43% | - |
| 14.11.2024 | 24,30 | 24,60 | 23,50 | 23,50 | -3,29% | - |
| 13.11.2024 | 24,30 | 24,60 | 24,20 | 24,30 | 0,00% | - |
| 12.11.2024 | 24,30 | 24,40 | 24,00 | 24,30 | 0,00% | - |
| 11.11.2024 | 23,50 | 24,40 | 23,50 | 24,30 | 3,40% | - |
| 08.11.2024 | 23,30 | 23,80 | 23,20 | 23,50 | 0,86% | - |