1,908€
-1,42%
Echtzeit-Aktienkurs ISPD Network S.A.
Bid:
Ask:
Aktienkurse zur ISPD Network S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,94 | 1,95 | 1,85 | 1,95 | 0,78% | 441,00 |
| 28.05.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | 1,00 |
| 27.05.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,26% | 1,00 |
| 26.05.2026 | 1,90 | 1,94 | 1,90 | 1,94 | 2,92% | 111,00 |
| 25.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,27% | 1,00 |
| 22.05.2026 | 1,87 | 1,90 | 1,87 | 1,88 | 2,73% | 939,00 |
| 21.05.2026 | 1,83 | 1,84 | 1,83 | 1,83 | 0,00% | 21,00 |
| 20.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | 878,00 |
| 19.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | 275,00 |
| 18.05.2026 | 1,95 | 1,95 | 1,76 | 1,82 | -6,19% | 2.503,00 |
| 15.05.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,26% | 5,00 |
| 14.05.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,26% | 1,00 |
| 13.05.2026 | 1,90 | 1,94 | 1,90 | 1,94 | 2,37% | 70,00 |
| 12.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,26% | 1,00 |
| 11.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 1,00 |
| 08.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,26% | 205,00 |
| 07.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,26% | 71,00 |
| 06.05.2026 | 1,84 | 1,90 | 1,76 | 1,90 | 3,83% | 1.847,00 |
| 05.05.2026 | 1,76 | 1,84 | 1,76 | 1,83 | 3,98% | 487,00 |
| 04.05.2026 | 1,74 | 1,76 | 1,73 | 1,76 | 1,15% | 131,00 |
| 30.04.2026 | 1,74 | 1,75 | 1,74 | 1,74 | 0,00% | 900,00 |
| 29.04.2026 | 1,86 | 1,86 | 1,73 | 1,74 | -6,45% | 1.269,00 |
| 28.04.2026 | 1,85 | 1,96 | 1,85 | 1,86 | 0,54% | 2.225,00 |
| 27.04.2026 | 1,80 | 1,88 | 1,80 | 1,85 | 2,78% | 650,00 |
| 24.04.2026 | 1,80 | 1,84 | 1,73 | 1,80 | 0,00% | 493,00 |
| 23.04.2026 | 1,75 | 1,80 | 1,72 | 1,80 | 3,45% | 395,00 |
| 22.04.2026 | 1,79 | 1,80 | 1,74 | 1,74 | -2,52% | 771,00 |
| 21.04.2026 | 1,88 | 1,88 | 1,74 | 1,79 | -6,05% | 1.396,00 |
| 20.04.2026 | 1,92 | 1,92 | 1,90 | 1,90 | -1,81% | 1.546,00 |
| 17.04.2026 | 1,96 | 1,96 | 1,78 | 1,94 | 7,50% | 1.872,00 |
| 16.04.2026 | 1,66 | 1,82 | 1,66 | 1,80 | 10,43% | 3.322,00 |
| 15.04.2026 | 1,64 | 1,66 | 1,63 | 1,63 | -0,61% | 1.704,00 |
| 14.04.2026 | 1,57 | 1,64 | 1,57 | 1,64 | 4,46% | 1.076,00 |
| 13.04.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -3,09% | 301,00 |
| 10.04.2026 | 1,49 | 1,63 | 1,48 | 1,62 | 9,09% | 2.460,00 |
| 09.04.2026 | 1,53 | 1,53 | 1,48 | 1,49 | -2,94% | 1.748,00 |
| 08.04.2026 | 1,51 | 1,58 | 1,49 | 1,53 | 1,32% | 1.109,00 |
| 07.04.2026 | 1,49 | 1,58 | 1,49 | 1,51 | 2,03% | 799,00 |
| 02.04.2026 | 1,54 | 1,54 | 1,45 | 1,48 | -3,90% | 986,00 |
| 01.04.2026 | 1,52 | 1,59 | 1,48 | 1,54 | 1,32% | 950,00 |
| 31.03.2026 | 1,47 | 1,60 | 1,34 | 1,52 | 3,40% | 8.624,00 |
| 30.03.2026 | 1,63 | 1,65 | 1,47 | 1,47 | -9,82% | 3.261,00 |
| 27.03.2026 | 1,88 | 1,89 | 1,54 | 1,63 | -13,30% | 6.620,00 |
| 26.03.2026 | 1,89 | 1,89 | 1,86 | 1,88 | -1,57% | 470,00 |
| 25.03.2026 | 1,88 | 1,94 | 1,88 | 1,91 | 1,60% | 752,00 |
| 24.03.2026 | 1,88 | 1,88 | 1,87 | 1,88 | 0,00% | 92,00 |
| 23.03.2026 | 1,80 | 1,90 | 1,80 | 1,88 | -0,53% | 477,00 |
| 20.03.2026 | 1,89 | 1,89 | 1,88 | 1,89 | 0,00% | 129,00 |
| 19.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | 120,00 |
| 18.03.2026 | 1,95 | 1,97 | 1,76 | 1,90 | -4,52% | 1.221,00 |
| 17.03.2026 | 1,98 | 1,99 | 1,93 | 1,99 | 0,51% | 129,00 |
| 16.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | 332,00 |
| 13.03.2026 | 2,04 | 2,04 | 1,84 | 2,00 | -1,96% | 2.581,00 |