13,250€
-7,02%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 14,30 | 14,35 | 14,25 | 14,25 | -0,35% | - |
| 07.09.2026 | 14,30 | 14,35 | 14,30 | 14,30 | 0,00% | - |
| 04.09.2026 | 14,25 | 14,30 | 14,25 | 14,30 | 2,51% | - |
| 03.09.2026 | 14,45 | 14,65 | 13,95 | 13,95 | 1,09% | - |
| 02.09.2026 | 13,75 | 13,85 | 13,75 | 13,80 | -0,36% | - |
| 01.09.2026 | 13,80 | 13,85 | 13,80 | 13,85 | -1,07% | - |
| 31.08.2026 | 14,05 | 14,05 | 14,00 | 14,00 | -0,36% | - |
| 28.08.2026 | 14,05 | 14,05 | 14,00 | 14,05 | -5,07% | - |
| 27.08.2026 | 14,55 | 14,80 | 14,55 | 14,80 | 2,42% | - |
| 26.08.2026 | 14,55 | 14,55 | 14,35 | 14,45 | -0,34% | - |
| 25.08.2026 | 14,35 | 14,50 | 14,35 | 14,50 | 0,35% | - |
| 24.08.2026 | 14,25 | 14,50 | 14,15 | 14,45 | 1,40% | - |
| 21.08.2026 | 14,25 | 14,50 | 14,05 | 14,25 | 1,79% | - |
| 20.08.2026 | 14,15 | 14,25 | 14,00 | 14,00 | -2,44% | - |
| 19.08.2026 | 13,95 | 14,50 | 13,85 | 14,35 | 3,99% | - |
| 18.08.2026 | 13,85 | 13,85 | 13,70 | 13,80 | -2,47% | - |
| 17.08.2026 | 14,15 | 14,30 | 14,15 | 14,15 | 0,00% | - |
| 14.08.2026 | 14,45 | 14,50 | 14,10 | 14,15 | -2,75% | - |
| 13.08.2026 | 14,35 | 14,60 | 13,90 | 14,55 | -2,02% | - |
| 12.08.2026 | 14,65 | 14,85 | 14,65 | 14,85 | 1,02% | - |
| 11.08.2026 | 14,55 | 14,75 | 14,40 | 14,70 | -1,67% | - |
| 10.08.2026 | 15,15 | 15,20 | 14,05 | 14,95 | 0,00% | - |
| 07.08.2026 | 19,05 | 19,05 | 14,75 | 14,95 | -22,14% | 190,00 |
| 06.08.2026 | 19,45 | 19,45 | 18,95 | 19,20 | 2,40% | - |
| 05.08.2026 | 19,00 | 19,05 | 18,50 | 18,75 | -0,27% | - |
| 04.08.2026 | 18,60 | 18,80 | 18,60 | 18,80 | 2,17% | - |
| 03.08.2026 | 18,40 | 18,45 | 18,30 | 18,40 | 0,82% | - |
| 31.07.2026 | 18,25 | 18,55 | 18,05 | 18,25 | 2,53% | - |
| 30.07.2026 | 18,75 | 19,05 | 17,75 | 17,80 | -6,07% | - |
| 29.07.2026 | 18,85 | 19,25 | 18,40 | 18,95 | 4,99% | - |
| 28.07.2026 | 18,15 | 18,15 | 17,95 | 18,05 | 0,56% | - |
| 27.07.2026 | 17,75 | 17,95 | 17,75 | 17,95 | 3,16% | - |
| 24.07.2026 | 17,35 | 17,45 | 17,25 | 17,40 | 2,65% | - |
| 23.07.2026 | 17,15 | 17,15 | 16,95 | 16,95 | -5,83% | - |
| 22.07.2026 | 18,05 | 18,05 | 17,95 | 18,00 | -1,10% | - |
| 21.07.2026 | 18,45 | 18,55 | 18,00 | 18,20 | 0,28% | - |
| 20.07.2026 | 18,10 | 18,15 | 18,10 | 18,15 | 0,28% | - |
| 17.07.2026 | 18,20 | 18,20 | 18,10 | 18,10 | -0,82% | - |
| 16.07.2026 | 18,35 | 18,35 | 18,15 | 18,25 | -0,54% | - |
| 15.07.2026 | 18,25 | 18,45 | 18,25 | 18,35 | -1,61% | - |
| 14.07.2026 | 18,65 | 18,70 | 18,65 | 18,65 | 2,19% | - |
| 13.07.2026 | 18,45 | 18,45 | 18,15 | 18,25 | -0,27% | - |
| 10.07.2026 | 18,35 | 18,35 | 18,25 | 18,30 | 0,83% | - |
| 09.07.2026 | 18,05 | 18,30 | 17,95 | 18,15 | -1,63% | - |
| 08.07.2026 | 18,75 | 18,80 | 18,35 | 18,45 | -3,91% | - |
| 07.07.2026 | 19,05 | 19,45 | 18,70 | 19,20 | -1,54% | - |
| 06.07.2026 | 19,20 | 19,50 | 18,95 | 19,50 | 1,83% | - |
| 03.07.2026 | 18,95 | 19,15 | 18,95 | 19,15 | 0,52% | - |
| 02.07.2026 | 19,30 | 19,75 | 19,05 | 19,05 | 2,70% | - |
| 01.07.2026 | 18,70 | 19,00 | 18,55 | 18,55 | 0,27% | - |
| 30.06.2026 | 18,45 | 18,60 | 18,45 | 18,50 | -2,89% | - |
| 29.06.2026 | 18,70 | 19,20 | 18,70 | 19,05 | 6,13% | - |
| 26.06.2026 | 17,65 | 17,95 | 17,30 | 17,95 | -0,28% | - |
| 25.06.2026 | 17,95 | 18,40 | 17,90 | 18,00 | 1,98% | - |
| 24.06.2026 | 17,45 | 17,70 | 17,45 | 17,65 | 4,13% | - |
| 23.06.2026 | 17,45 | 17,45 | 16,90 | 16,95 | -3,14% | - |
| 22.06.2026 | 17,25 | 17,55 | 17,20 | 17,50 | 1,45% | - |
| 19.06.2026 | 17,25 | 17,25 | 17,15 | 17,25 | -1,71% | - |
| 18.06.2026 | 17,35 | 17,60 | 17,35 | 17,55 | 4,46% | - |
| 17.06.2026 | 17,25 | 17,50 | 16,80 | 16,80 | -0,30% | - |
| 16.06.2026 | 16,95 | 16,95 | 16,85 | 16,85 | -7,16% | - |
| 15.06.2026 | 17,85 | 18,15 | 17,85 | 18,15 | 4,31% | - |
| 12.06.2026 | 17,45 | 17,50 | 17,35 | 17,40 | -0,57% | - |
| 11.06.2026 | 17,35 | 17,60 | 17,35 | 17,50 | 3,55% | - |
| 10.06.2026 | 16,95 | 16,95 | 16,85 | 16,90 | -1,74% | - |
| 09.06.2026 | 17,15 | 17,25 | 17,15 | 17,20 | -1,15% | - |
| 08.06.2026 | 17,15 | 17,40 | 17,15 | 17,40 | 2,65% | - |
| 05.06.2026 | 17,10 | 17,10 | 16,85 | 16,95 | 0,89% | - |
| 04.06.2026 | 16,85 | 16,85 | 16,75 | 16,80 | -2,61% | - |
| 03.06.2026 | 17,25 | 17,30 | 17,25 | 17,25 | -4,43% | - |
| 02.06.2026 | 18,05 | 18,05 | 18,00 | 18,05 | 3,44% | - |
| 01.06.2026 | 17,45 | 17,60 | 17,45 | 17,45 | 1,16% | - |
| 29.05.2026 | 17,20 | 17,25 | 17,20 | 17,25 | -1,15% | - |
| 28.05.2026 | 17,05 | 17,75 | 16,85 | 17,45 | 1,45% | - |
| 27.05.2026 | 17,15 | 17,20 | 17,15 | 17,20 | -1,15% | - |
| 26.05.2026 | 17,45 | 17,45 | 17,40 | 17,40 | -0,29% | - |
| 25.05.2026 | 17,25 | 17,45 | 17,25 | 17,45 | 2,35% | - |
| 22.05.2026 | 16,95 | 17,05 | 16,95 | 17,05 | 1,19% | - |
| 21.05.2026 | 16,85 | 16,95 | 16,85 | 16,85 | 2,12% | - |
| 20.05.2026 | 16,45 | 16,55 | 16,45 | 16,50 | -1,20% | - |
| 19.05.2026 | 16,75 | 16,85 | 16,65 | 16,70 | -1,47% | - |
| 18.05.2026 | 16,25 | 17,20 | 16,05 | 16,95 | 4,31% | - |
| 15.05.2026 | 16,05 | 16,35 | 16,05 | 16,25 | -0,61% | - |
| 14.05.2026 | 16,15 | 16,85 | 16,15 | 16,35 | 0,93% | - |
| 13.05.2026 | 16,15 | 16,85 | 15,95 | 16,20 | -4,99% | - |
| 12.05.2026 | 17,10 | 17,15 | 17,05 | 17,05 | 0,89% | - |
| 11.05.2026 | 17,95 | 18,00 | 16,65 | 16,90 | -7,40% | - |
| 08.05.2026 | 19,55 | 19,70 | 18,15 | 18,25 | -2,93% | - |
| 07.05.2026 | 18,75 | 18,80 | 18,70 | 18,80 | -0,79% | - |
| 06.05.2026 | 19,15 | 19,35 | 18,80 | 18,95 | -5,25% | - |
| 05.05.2026 | 19,95 | 20,00 | 19,95 | 20,00 | 0,50% | - |
| 04.05.2026 | 19,95 | 20,00 | 19,85 | 19,90 | 3,11% | - |
| 30.04.2026 | 19,15 | 19,30 | 19,10 | 19,30 | 0,26% | - |
| 29.04.2026 | 19,10 | 19,35 | 19,05 | 19,25 | 4,62% | - |
| 28.04.2026 | 18,45 | 18,45 | 18,40 | 18,40 | 0,00% | - |
| 27.04.2026 | 18,45 | 18,45 | 18,40 | 18,40 | 0,27% | - |
| 24.04.2026 | 18,25 | 18,35 | 18,25 | 18,35 | -3,67% | - |
| 23.04.2026 | 19,05 | 19,10 | 18,95 | 19,05 | -0,52% | - |
| 22.04.2026 | 18,95 | 19,20 | 18,95 | 19,15 | 0,26% | - |
| 21.04.2026 | 19,05 | 19,35 | 19,05 | 19,10 | 1,87% | - |