1,790$
4,68%
Echtzeit-Aktienkurs Intelligent Protection Management Corp
Bid:
Ask:
Aktienkurse zur Intelligent Protection Management Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,72 | 1,76 | 1,71 | 1,72 | 0,58% | 4.711,00 |
| 19.10.2026 | 1,72 | 1,78 | 1,71 | 1,71 | -1,16% | 5.398,00 |
| 16.10.2026 | 1,71 | 1,84 | 1,71 | 1,73 | 0,58% | 9.831,00 |
| 15.10.2026 | 1,75 | 1,82 | 1,71 | 1,72 | -1,43% | 10.746,00 |
| 14.10.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 1,16% | 2.922,00 |
| 13.10.2026 | 1,71 | 1,75 | 1,70 | 1,73 | -2,54% | 3.855,00 |
| 12.10.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 6.795,00 |
| 09.10.2026 | 1,78 | 1,78 | 1,77 | 1,77 | -0,56% | 2.396,00 |
| 08.10.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 0,56% | 1.300,00 |
| 07.10.2026 | 1,77 | 1,83 | 1,75 | 1,77 | -0,56% | 9.481,00 |
| 06.10.2026 | 1,82 | 1,88 | 1,74 | 1,78 | 1,71% | 4.204,00 |
| 05.10.2026 | 1,76 | 1,82 | 1,75 | 1,75 | -1,68% | 8.847,00 |
| 02.10.2026 | 1,81 | 1,83 | 1,78 | 1,78 | -0,56% | 4.435,00 |
| 01.10.2026 | 1,79 | 1,82 | 1,79 | 1,79 | 0,00% | 5.004,00 |
| 30.09.2026 | 1,79 | 1,81 | 1,79 | 1,79 | 0,00% | 4.408,00 |
| 29.09.2026 | 1,79 | 1,82 | 1,79 | 1,79 | -1,10% | 4.941,00 |
| 28.09.2026 | 1,80 | 1,83 | 1,79 | 1,81 | 1,12% | 5.985,00 |
| 25.09.2026 | 1,84 | 1,84 | 1,79 | 1,79 | 0,00% | 3.336,00 |
| 24.09.2026 | 1,84 | 1,84 | 1,79 | 1,79 | -0,78% | 2.570,00 |
| 23.09.2026 | 1,84 | 1,84 | 1,79 | 1,80 | -0,22% | 3.914,00 |
| 22.09.2026 | 1,81 | 1,90 | 1,79 | 1,81 | -0,11% | 21.302,00 |
| 21.09.2026 | 1,84 | 1,85 | 1,81 | 1,81 | -2,95% | 15.375,00 |
| 18.09.2026 | 1,87 | 1,87 | 1,83 | 1,87 | 1,36% | 4.482,00 |
| 17.09.2026 | 1,90 | 1,90 | 1,82 | 1,84 | 1,66% | 6.664,00 |
| 16.09.2026 | 1,87 | 1,94 | 1,81 | 1,81 | -1,09% | 9.800,00 |
| 15.09.2026 | 1,85 | 1,85 | 1,81 | 1,83 | -1,08% | 3.854,00 |
| 14.09.2026 | 1,87 | 1,94 | 1,85 | 1,85 | -1,60% | 15.784,00 |
| 11.09.2026 | 1,94 | 1,94 | 1,87 | 1,88 | 0,53% | 1.331,00 |
| 10.09.2026 | 1,90 | 1,90 | 1,87 | 1,87 | -2,09% | 5.427,00 |
| 09.09.2026 | 1,88 | 1,95 | 1,85 | 1,91 | -1,55% | 8.695,00 |
| 08.09.2026 | 1,91 | 1,99 | 1,87 | 1,94 | 1,57% | 15.705,00 |
| 04.09.2026 | 1,91 | 1,91 | 1,90 | 1,91 | -0,52% | 3.798,00 |
| 03.09.2026 | 1,85 | 1,92 | 1,85 | 1,92 | 4,92% | 17.469,00 |
| 02.09.2026 | 1,85 | 1,91 | 1,81 | 1,83 | -1,61% | 11.326,00 |
| 01.09.2026 | 1,81 | 1,89 | 1,81 | 1,86 | 2,20% | 3.146,00 |
| 31.08.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -4,21% | 78,00 |
| 28.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | 18,00 |
| 27.08.2026 | 1,86 | 1,91 | 1,86 | 1,86 | 2,76% | 2.990,00 |
| 26.08.2026 | 1,85 | 1,85 | 1,81 | 1,81 | -2,69% | 1.548,00 |
| 25.08.2026 | 1,84 | 1,86 | 1,82 | 1,86 | -1,06% | 3.595,00 |
| 24.08.2026 | 1,83 | 1,89 | 1,82 | 1,88 | 1,08% | 5.728,00 |
| 21.08.2026 | 1,94 | 1,94 | 1,84 | 1,86 | -0,80% | 6.440,00 |
| 20.08.2026 | 1,91 | 1,94 | 1,88 | 1,88 | -3,85% | 2.848,00 |
| 19.08.2026 | 1,82 | 2,00 | 1,82 | 1,95 | 2,63% | 9.857,00 |
| 18.08.2026 | 1,90 | 1,90 | 1,85 | 1,90 | -0,78% | 2.255,00 |
| 17.08.2026 | 1,91 | 1,92 | 1,91 | 1,92 | 2,41% | 2.723,00 |
| 14.08.2026 | 1,89 | 1,90 | 1,87 | 1,87 | 0,00% | 2.847,00 |
| 13.08.2026 | 1,80 | 1,90 | 1,79 | 1,87 | -2,29% | 6.034,00 |
| 12.08.2026 | 1,70 | 1,91 | 1,70 | 1,91 | -0,32% | 6.700,00 |
| 11.08.2026 | 1,85 | 1,95 | 1,85 | 1,92 | -0,52% | 6.156,00 |
| 10.08.2026 | 1,86 | 1,93 | 1,84 | 1,93 | 4,32% | 4.227,00 |
| 07.08.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 5,11% | 609,00 |
| 06.08.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -5,12% | 325,00 |
| 05.08.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,82% | 490,00 |
| 04.08.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,81% | 4,00 |
| 03.08.2026 | 1,84 | 1,87 | 1,84 | 1,86 | 1,92% | 3.200,00 |
| 31.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | 505,00 |
| 30.07.2026 | 1,84 | 1,84 | 1,78 | 1,78 | -3,00% | 319,00 |
| 29.07.2026 | 1,81 | 1,84 | 1,81 | 1,84 | 2,23% | 1.414,00 |
| 28.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 628,00 |
| 27.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,28% | 900,00 |
| 24.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,28% | 195,00 |
| 23.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,18% | 66,00 |
| 22.07.2026 | 1,79 | 1,84 | 1,76 | 1,84 | 3,38% | 5.430,00 |
| 21.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,39% | 88,00 |
| 20.07.2026 | 1,81 | 1,81 | 1,80 | 1,80 | -0,55% | 269,00 |
| 17.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | 624,00 |
| 16.07.2026 | 1,79 | 1,81 | 1,79 | 1,79 | 0,00% | 360,00 |
| 15.07.2026 | 1,80 | 1,86 | 1,79 | 1,79 | -2,19% | 7.078,00 |
| 14.07.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | 27,00 |
| 13.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | 158,00 |
| 10.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | 1.040,00 |
| 09.07.2026 | 1,71 | 1,76 | 1,71 | 1,76 | 2,03% | 6.321,00 |
| 07.07.2026 | 1,72 | 1,74 | 1,72 | 1,73 | -1,71% | 163,00 |
| 06.07.2026 | 1,74 | 1,76 | 1,72 | 1,76 | 1,45% | 129,00 |
| 29.06.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 5,49% | 41,00 |
| 25.06.2026 | 1,70 | 1,70 | 1,64 | 1,64 | -4,09% | 7.980,00 |
| 23.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | 416,00 |
| 18.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | 208,00 |
| 17.06.2026 | 1,70 | 1,72 | 1,70 | 1,72 | -3,91% | 7.446,00 |
| 16.06.2026 | 1,78 | 1,79 | 1,74 | 1,79 | -1,10% | 842,00 |
| 15.06.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -2,69% | 44,00 |
| 12.06.2026 | 1,84 | 1,89 | 1,84 | 1,86 | 0,54% | 4.425,00 |
| 11.06.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -0,54% | 4.480,00 |
| 10.06.2026 | 1,84 | 1,95 | 1,84 | 1,86 | 1,64% | 6.858,00 |
| 09.06.2026 | 1,89 | 1,89 | 1,80 | 1,83 | -1,08% | 19.902,00 |
| 08.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | 1.040,00 |
| 05.06.2026 | 1,90 | 1,90 | 1,83 | 1,84 | -8,00% | 5.313,00 |
| 04.06.2026 | 1,98 | 2,00 | 1,98 | 2,00 | 1,52% | 805,00 |
| 03.06.2026 | 1,99 | 1,99 | 1,97 | 1,97 | -4,37% | 1.170,00 |
| 02.06.2026 | 1,99 | 2,06 | 1,99 | 2,06 | 4,57% | 7.960,00 |
| 01.06.2026 | 1,98 | 1,99 | 1,97 | 1,97 | 0,51% | 1.504,00 |
| 29.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | 3.800,00 |
| 28.05.2026 | 1,97 | 1,97 | 1,95 | 1,95 | 2,63% | 506,00 |
| 27.05.2026 | 1,92 | 1,95 | 1,90 | 1,90 | -4,52% | 19.213,00 |
| 26.05.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | 2.300,00 |
| 22.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 3,63% | 232,00 |
| 21.05.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 20,00 |
| 20.05.2026 | 1,93 | 1,93 | 1,92 | 1,93 | 1,58% | 2.256,00 |
| 19.05.2026 | 1,85 | 1,90 | 1,85 | 1,90 | -0,52% | 3.201,00 |