64,540$
-3,14%
Echtzeit-Aktienkurs Ionic Digital Inc
Bid:
Ask:
Aktienkurse zur Ionic Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 64,13 | 66,54 | 62,19 | 64,61 | -3,03% | 286.752,00 |
| 11.11.2026 | 64,10 | 66,80 | 64,06 | 66,63 | 6,54% | 275.480,00 |
| 10.11.2026 | 63,35 | 65,42 | 60,73 | 62,54 | -2,28% | 336.922,00 |
| 09.11.2026 | 59,35 | 65,00 | 58,30 | 64,00 | 7,65% | 386.148,00 |
| 06.11.2026 | 56,33 | 59,97 | 55,66 | 59,45 | 8,58% | 644.560,00 |
| 05.11.2026 | 59,45 | 60,75 | 52,00 | 54,75 | -9,58% | 891.142,00 |
| 04.11.2026 | 66,68 | 66,77 | 59,01 | 60,55 | -10,90% | 670.006,00 |
| 03.11.2026 | 63,20 | 69,85 | 63,20 | 67,96 | 7,57% | 391.333,00 |
| 02.11.2026 | 65,93 | 68,97 | 62,86 | 63,18 | -4,65% | 229.158,00 |
| 30.10.2026 | 67,81 | 69,69 | 64,71 | 66,26 | -4,39% | 471.192,00 |
| 29.10.2026 | 69,00 | 70,60 | 67,51 | 69,30 | 0,06% | 290.058,00 |
| 28.10.2026 | 67,22 | 69,33 | 66,28 | 69,26 | 3,11% | 233.085,00 |
| 27.10.2026 | 65,41 | 67,72 | 65,41 | 67,17 | 2,97% | 249.456,00 |
| 26.10.2026 | 62,20 | 66,95 | 61,10 | 65,23 | 4,74% | 416.048,00 |
| 23.10.2026 | 63,67 | 65,13 | 61,64 | 62,28 | -2,73% | 287.429,00 |
| 22.10.2026 | 65,10 | 66,89 | 63,43 | 64,03 | -4,03% | 276.456,00 |
| 21.10.2026 | 66,10 | 68,00 | 65,06 | 66,72 | 1,68% | 363.093,00 |
| 20.10.2026 | 63,00 | 66,46 | 63,00 | 65,62 | 3,52% | 664.211,00 |
| 19.10.2026 | 62,51 | 63,71 | 60,55 | 63,39 | 0,92% | 376.468,00 |
| 16.10.2026 | 64,98 | 64,98 | 60,05 | 62,81 | -4,24% | 794.199,00 |
| 15.10.2026 | 65,94 | 66,26 | 60,48 | 65,59 | -2,58% | 805.847,00 |
| 14.10.2026 | 74,51 | 76,30 | 66,27 | 67,33 | -10,93% | 475.149,00 |
| 13.10.2026 | 74,12 | 76,15 | 72,10 | 75,59 | -0,16% | 429.786,00 |
| 12.10.2026 | 79,00 | 79,00 | 75,02 | 75,71 | -4,35% | 288.962,00 |
| 09.10.2026 | 79,41 | 80,00 | 78,10 | 79,15 | -0,30% | 253.472,00 |
| 08.10.2026 | 81,97 | 81,99 | 78,92 | 79,39 | -3,82% | 363.659,00 |
| 07.10.2026 | 81,73 | 83,00 | 80,75 | 82,54 | -0,65% | 170.044,00 |
| 06.10.2026 | 83,39 | 84,01 | 82,19 | 83,08 | -0,29% | 269.687,00 |
| 05.10.2026 | 82,24 | 84,50 | 82,22 | 83,32 | 0,73% | 272.348,00 |
| 02.10.2026 | 82,73 | 84,35 | 81,85 | 82,72 | -0,41% | 299.929,00 |
| 01.10.2026 | 80,37 | 83,46 | 79,86 | 83,06 | 3,40% | 360.756,00 |
| 30.09.2026 | 81,50 | 83,48 | 80,00 | 80,33 | -1,31% | 419.851,00 |
| 29.09.2026 | 81,72 | 83,37 | 80,70 | 81,40 | -0,51% | 357.559,00 |
| 28.09.2026 | 81,35 | 82,74 | 79,94 | 81,82 | -0,20% | 369.671,00 |
| 25.09.2026 | 84,69 | 84,88 | 79,59 | 81,98 | -3,20% | 537.849,00 |
| 24.09.2026 | 85,16 | 86,25 | 83,92 | 84,69 | -2,25% | 381.481,00 |
| 23.09.2026 | 86,41 | 89,36 | 85,35 | 86,64 | 0,27% | 557.684,00 |
| 22.09.2026 | 85,00 | 86,66 | 84,70 | 86,41 | 0,61% | 1.081.963,00 |
| 21.09.2026 | 84,13 | 86,90 | 81,43 | 85,89 | 1,36% | 1.191.163,00 |
| 18.09.2026 | 85,38 | 85,50 | 82,99 | 84,74 | -0,13% | 3.880.081,00 |
| 17.09.2026 | 83,00 | 85,90 | 82,70 | 84,85 | 1,70% | 1.139.119,00 |
| 16.09.2026 | 80,84 | 84,57 | 80,50 | 83,43 | 2,18% | 1.059.907,00 |
| 15.09.2026 | 79,02 | 84,06 | 77,10 | 81,65 | 2,24% | 503.409,00 |
| 14.09.2026 | 83,00 | 84,27 | 79,53 | 79,86 | -4,23% | 462.731,00 |
| 11.09.2026 | 80,00 | 84,84 | 79,34 | 83,39 | 4,39% | 499.447,00 |
| 10.09.2026 | 77,06 | 81,50 | 76,00 | 79,88 | 4,75% | 654.478,00 |
| 09.09.2026 | 81,77 | 84,53 | 76,00 | 76,26 | -6,95% | 549.420,00 |
| 08.09.2026 | 76,00 | 85,00 | 75,25 | 81,96 | 7,60% | 1.109.543,00 |
| 04.09.2026 | 75,00 | 76,29 | 74,00 | 76,17 | 1,02% | 292.452,00 |
| 03.09.2026 | 72,00 | 77,27 | 70,31 | 75,40 | 4,19% | 521.215,00 |
| 02.09.2026 | 71,62 | 73,19 | 71,00 | 72,37 | 0,30% | 290.887,00 |
| 01.09.2026 | 71,00 | 72,86 | 68,50 | 72,15 | 0,46% | 300.125,00 |
| 31.08.2026 | 70,11 | 72,08 | 67,50 | 71,82 | 0,72% | 502.733,00 |
| 28.08.2026 | 71,90 | 74,30 | 71,07 | 71,31 | -0,99% | 422.911,00 |
| 27.08.2026 | 70,00 | 72,30 | 69,10 | 72,02 | 1,97% | 448.426,00 |
| 26.08.2026 | 69,00 | 71,25 | 69,00 | 70,63 | 0,90% | 662.682,00 |
| 25.08.2026 | 69,00 | 70,25 | 68,54 | 70,00 | 0,65% | 642.385,00 |
| 24.08.2026 | 68,73 | 70,25 | 68,34 | 69,55 | 1,19% | 617.764,00 |
| 21.08.2026 | 68,41 | 69,75 | 67,80 | 68,73 | -0,06% | 515.362,00 |
| 20.08.2026 | 65,60 | 69,73 | 65,40 | 68,77 | 2,18% | 516.837,00 |
| 19.08.2026 | 64,00 | 68,18 | 62,11 | 67,30 | 2,75% | 1.045.513,00 |
| 18.08.2026 | 66,00 | 66,00 | 63,64 | 65,50 | -1,74% | 479.171,00 |
| 17.08.2026 | 65,00 | 66,85 | 64,00 | 66,66 | 2,32% | 588.232,00 |
| 14.08.2026 | 64,41 | 67,18 | 64,02 | 65,15 | -1,29% | 633.405,00 |
| 13.08.2026 | 63,12 | 67,50 | 62,47 | 66,00 | 1,68% | 782.233,00 |
| 12.08.2026 | 59,00 | 65,25 | 57,88 | 64,91 | 9,83% | 1.129.914,00 |
| 11.08.2026 | 58,14 | 60,75 | 54,19 | 59,10 | -0,51% | 676.195,00 |
| 10.08.2026 | 61,10 | 64,77 | 58,90 | 59,40 | -5,89% | 669.356,00 |
| 07.08.2026 | 57,11 | 64,00 | 57,00 | 63,12 | 7,62% | 768.471,00 |
| 06.08.2026 | 53,34 | 60,76 | 53,11 | 58,65 | -0,93% | 942.886,00 |
| 05.08.2026 | 58,10 | 60,92 | 57,33 | 59,20 | -3,65% | 1.739.232,00 |
| 04.08.2026 | 68,02 | 69,90 | 60,06 | 61,44 | -11,01% | 2.066.895,00 |
| 03.08.2026 | 68,01 | 70,90 | 67,10 | 69,04 | -1,39% | 1.890.253,00 |
| 31.07.2026 | 67,62 | 70,53 | 65,28 | 70,01 | 0,09% | 1.243.215,00 |
| 30.07.2026 | 63,40 | 71,90 | 63,01 | 69,95 | 2,87% | 1.551.359,00 |
| 29.07.2026 | 54,70 | 68,00 | 53,00 | 68,00 | 8,11% | 1.382.521,00 |