1,750$
0,57%
Echtzeit-Aktienkurs iHuman
Bid:
Ask:
Aktienkurse zur iHuman Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,76 | 1,79 | 1,72 | 1,74 | 0,00% | 30.535,00 |
| 02.05.2024 | 1,81 | 1,81 | 1,71 | 1,74 | 0,58% | 55.355,00 |
| 01.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,29% | 589,00 |
| 30.04.2024 | 1,73 | 1,78 | 1,71 | 1,73 | -0,29% | 28.866,00 |
| 29.04.2024 | 1,75 | 1,78 | 1,72 | 1,73 | -0,57% | 15.993,00 |
| 26.04.2024 | 1,75 | 1,80 | 1,73 | 1,74 | -0,57% | 27.542,00 |
| 25.04.2024 | 1,76 | 1,84 | 1,72 | 1,75 | -1,13% | 20.114,00 |
| 24.04.2024 | 1,81 | 1,81 | 1,75 | 1,77 | 4,12% | 6.859,00 |
| 23.04.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -0,58% | 5.034,00 |
| 22.04.2024 | 1,70 | 1,79 | 1,70 | 1,71 | -0,58% | 851,00 |
| 19.04.2024 | 1,74 | 1,76 | 1,72 | 1,72 | 0,29% | 12.302,00 |
| 18.04.2024 | 1,71 | 1,75 | 1,71 | 1,72 | -2,00% | 25.696,00 |
| 17.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | 499,00 |
| 16.04.2024 | 1,80 | 1,88 | 1,77 | 1,79 | 0,56% | 32.351,00 |
| 15.04.2024 | 1,73 | 1,85 | 1,70 | 1,78 | 0,00% | 41.813,00 |
| 12.04.2024 | 1,80 | 1,83 | 1,78 | 1,78 | -4,46% | 27.314,00 |
| 11.04.2024 | 1,87 | 1,87 | 1,80 | 1,86 | 2,27% | 57.890,00 |
| 10.04.2024 | 1,83 | 1,83 | 1,81 | 1,82 | 3,21% | 789,00 |
| 09.04.2024 | 1,75 | 1,81 | 1,73 | 1,77 | -0,84% | 29.222,00 |
| 08.04.2024 | 1,75 | 1,89 | 1,73 | 1,78 | 1,14% | 27.085,00 |
| 05.04.2024 | 1,76 | 1,85 | 1,76 | 1,76 | -1,12% | 24.102,00 |
| 04.04.2024 | 1,88 | 1,88 | 1,78 | 1,78 | -3,26% | 15.798,00 |
| 03.04.2024 | 1,82 | 1,86 | 1,78 | 1,84 | 5,14% | 17.758,00 |
| 02.04.2024 | 1,78 | 1,88 | 1,75 | 1,75 | -1,69% | 35.963,00 |
| 01.04.2024 | 1,88 | 1,88 | 1,77 | 1,78 | 4,71% | 23.610,00 |
| 28.03.2024 | 1,74 | 1,75 | 1,70 | 1,70 | 0,00% | 48.500,00 |
| 27.03.2024 | 1,70 | 1,77 | 1,68 | 1,70 | -6,08% | 36.682,00 |
| 26.03.2024 | 1,85 | 1,90 | 1,78 | 1,81 | -1,63% | 77.186,00 |
| 25.03.2024 | 1,87 | 1,93 | 1,80 | 1,84 | 0,55% | 66.110,00 |
| 22.03.2024 | 1,85 | 1,95 | 1,81 | 1,83 | 2,23% | 60.621,00 |
| 21.03.2024 | 1,88 | 1,99 | 1,78 | 1,79 | -3,76% | 74.503,00 |
| 20.03.2024 | 1,86 | 1,99 | 1,84 | 1,86 | -1,59% | 54.799,00 |
| 19.03.2024 | 1,87 | 1,94 | 1,86 | 1,89 | 1,61% | 22.057,00 |
| 18.03.2024 | 2,03 | 2,05 | 1,86 | 1,86 | -2,62% | 66.835,00 |
| 15.03.2024 | 2,00 | 2,02 | 1,91 | 1,91 | -2,05% | 49.726,00 |
| 14.03.2024 | 1,94 | 2,01 | 1,94 | 1,95 | 0,52% | 6.741,00 |
| 13.03.2024 | 1,95 | 2,03 | 1,94 | 1,94 | 0,00% | 60.172,00 |
| 12.03.2024 | 1,95 | 2,03 | 1,94 | 1,94 | 1,57% | 20.130,00 |
| 11.03.2024 | 2,03 | 2,10 | 1,91 | 1,91 | -6,83% | 46.995,00 |
| 08.03.2024 | 2,01 | 2,09 | 1,95 | 2,05 | 6,94% | 10.241,00 |
| 07.03.2024 | 1,99 | 2,05 | 1,91 | 1,92 | -6,49% | 23.175,00 |
| 06.03.2024 | 1,95 | 2,08 | 1,95 | 2,05 | 4,59% | 15.451,00 |
| 05.03.2024 | 2,15 | 2,15 | 1,96 | 1,96 | -1,51% | 32.621,00 |
| 04.03.2024 | 2,12 | 2,12 | 1,99 | 1,99 | -1,00% | 22.565,00 |
| 01.03.2024 | 1,96 | 2,10 | 1,96 | 2,01 | -0,99% | 27.904,00 |
| 29.02.2024 | 2,20 | 2,20 | 2,03 | 2,03 | 2,53% | 37.465,00 |
| 28.02.2024 | 2,01 | 2,13 | 1,98 | 1,98 | -1,49% | 19.914,00 |
| 27.02.2024 | 2,11 | 2,20 | 2,01 | 2,01 | -5,63% | 37.529,00 |
| 26.02.2024 | 2,21 | 2,28 | 2,13 | 2,13 | 0,00% | 16.444,00 |
| 23.02.2024 | 2,25 | 2,25 | 2,11 | 2,13 | -6,37% | 27.666,00 |
| 22.02.2024 | 2,30 | 2,33 | 2,22 | 2,28 | -3,60% | 26.838,00 |
| 21.02.2024 | 2,43 | 2,43 | 2,29 | 2,36 | -1,66% | 1.578,00 |
| 20.02.2024 | 2,39 | 2,44 | 2,37 | 2,40 | 1,26% | 3.544,00 |
| 16.02.2024 | 2,39 | 2,44 | 2,29 | 2,37 | 0,85% | 4.015,00 |
| 15.02.2024 | 2,39 | 2,39 | 2,35 | 2,35 | 1,73% | 843,00 |
| 14.02.2024 | 2,30 | 2,39 | 2,29 | 2,31 | -1,70% | 1.186,00 |
| 13.02.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -1,67% | 482,00 |
| 12.02.2024 | 2,48 | 2,48 | 2,31 | 2,39 | 4,37% | 3.072,00 |
| 09.02.2024 | 2,42 | 2,42 | 2,29 | 2,29 | 0,00% | 49.255,00 |
| 08.02.2024 | 2,36 | 2,36 | 2,28 | 2,29 | -1,72% | 5.163,00 |
| 07.02.2024 | 2,38 | 2,38 | 2,28 | 2,33 | -0,85% | 3.627,00 |
| 06.02.2024 | 2,21 | 2,46 | 2,21 | 2,35 | 5,86% | 14.600,00 |
| 05.02.2024 | 2,23 | 2,24 | 2,20 | 2,22 | -0,89% | 3.249,00 |
| 02.02.2024 | 2,41 | 2,57 | 2,24 | 2,24 | -6,67% | 19.936,00 |
| 01.02.2024 | 2,48 | 2,50 | 2,40 | 2,40 | -2,04% | 6.189,00 |
| 31.01.2024 | 2,39 | 2,50 | 2,39 | 2,45 | -2,00% | 5.971,00 |
| 30.01.2024 | 2,46 | 2,53 | 2,21 | 2,50 | 1,63% | 9.290,00 |
| 29.01.2024 | 2,65 | 2,65 | 2,45 | 2,46 | -7,87% | 5.876,00 |
| 26.01.2024 | 2,66 | 2,82 | 2,65 | 2,67 | -2,55% | 6.900,00 |
| 25.01.2024 | 2,81 | 2,90 | 2,72 | 2,74 | -2,49% | 2.874,00 |
| 24.01.2024 | 2,82 | 2,82 | 2,81 | 2,81 | -2,09% | 1.028,00 |
| 23.01.2024 | 2,94 | 2,94 | 2,79 | 2,87 | 1,06% | 1.643,00 |
| 22.01.2024 | 2,79 | 2,85 | 2,71 | 2,84 | -2,07% | 9.174,00 |
| 19.01.2024 | 2,80 | 2,92 | 2,63 | 2,90 | -1,69% | 9.490,00 |
| 18.01.2024 | 2,86 | 3,00 | 2,79 | 2,95 | 2,08% | 3.599,00 |
| 17.01.2024 | 2,85 | 2,95 | 2,85 | 2,89 | -3,99% | 2.781,00 |
| 16.01.2024 | 2,77 | 3,01 | 2,77 | 3,01 | 2,10% | 5.793,00 |
| 12.01.2024 | 2,74 | 3,13 | 2,74 | 2,95 | 10,00% | 10.783,00 |
| 11.01.2024 | 2,63 | 2,68 | 2,63 | 2,68 | -3,60% | 1.630,00 |
| 10.01.2024 | 2,75 | 2,79 | 2,63 | 2,78 | 4,51% | 4.693,00 |
| 09.01.2024 | 2,66 | 2,66 | 2,63 | 2,66 | -2,21% | 1.298,00 |
| 08.01.2024 | 2,72 | 2,77 | 2,72 | 2,72 | 0,00% | 755,00 |
| 05.01.2024 | 2,93 | 2,93 | 2,70 | 2,72 | -3,55% | 3.440,00 |
| 04.01.2024 | 3,09 | 3,09 | 2,80 | 2,82 | -0,70% | 4.281,00 |
| 03.01.2024 | 3,01 | 3,01 | 2,82 | 2,84 | -9,27% | 6.099,00 |
| 02.01.2024 | 3,18 | 3,18 | 3,03 | 3,13 | 1,95% | 5.376,00 |
| 29.12.2023 | 2,94 | 3,17 | 2,86 | 3,07 | 5,68% | 10.584,00 |
| 28.12.2023 | 2,95 | 2,95 | 2,76 | 2,91 | 1,93% | 8.061,00 |
| 27.12.2023 | 2,75 | 2,95 | 2,69 | 2,85 | 2,15% | 8.107,00 |
| 26.12.2023 | 2,67 | 2,89 | 2,67 | 2,79 | 2,57% | 8.535,00 |
| 22.12.2023 | 2,65 | 2,73 | 2,65 | 2,72 | -1,09% | 1.777,00 |
| 21.12.2023 | 2,80 | 2,85 | 2,75 | 2,75 | -0,72% | 4.127,00 |
| 20.12.2023 | 2,85 | 2,85 | 2,71 | 2,77 | 1,10% | 2.544,00 |
| 19.12.2023 | 2,72 | 2,84 | 2,70 | 2,74 | 1,48% | 7.660,00 |
| 18.12.2023 | 2,71 | 2,71 | 2,70 | 2,70 | -0,04% | 2.900,00 |
| 15.12.2023 | 2,83 | 2,83 | 2,47 | 2,70 | -2,14% | 86,00 |
| 14.12.2023 | 2,58 | 2,76 | 2,51 | 2,76 | 3,37% | 4.628,00 |
| 13.12.2023 | 2,71 | 2,71 | 2,51 | 2,67 | 0,00% | 7.675,00 |
| 12.12.2023 | 2,79 | 2,79 | 2,60 | 2,67 | 1,14% | 4.698,00 |
| 11.12.2023 | 2,61 | 2,64 | 2,61 | 2,64 | -2,58% | 1.006,00 |