1,840$
1,10%
Echtzeit-Aktienkurs iHuman
Bid:
Ask:
Aktienkurse zur iHuman Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,82 | 1,84 | 1,82 | 1,84 | 1,04% | 6.617,00 |
| 29.01.2026 | 1,82 | 1,84 | 1,82 | 1,82 | -0,55% | 9.717,00 |
| 28.01.2026 | 1,84 | 1,84 | 1,83 | 1,83 | 0,00% | 4.239,00 |
| 27.01.2026 | 1,84 | 1,84 | 1,83 | 1,83 | 0,55% | 37.186,00 |
| 26.01.2026 | 1,83 | 1,84 | 1,82 | 1,82 | -1,09% | 6.484,00 |
| 23.01.2026 | 1,84 | 1,84 | 1,82 | 1,84 | 0,00% | 62.133,00 |
| 22.01.2026 | 1,81 | 1,84 | 1,81 | 1,84 | 2,22% | 11.026,00 |
| 21.01.2026 | 1,91 | 1,91 | 1,80 | 1,80 | -5,41% | 53.044,00 |
| 20.01.2026 | 1,91 | 1,92 | 1,89 | 1,90 | -0,89% | 31.462,00 |
| 16.01.2026 | 1,95 | 1,95 | 1,90 | 1,92 | 0,00% | 16.058,00 |
| 15.01.2026 | 1,94 | 1,94 | 1,91 | 1,92 | -1,03% | 12.869,00 |
| 14.01.2026 | 1,96 | 1,99 | 1,92 | 1,94 | -1,02% | 22.881,00 |
| 13.01.2026 | 2,02 | 2,02 | 1,95 | 1,96 | 0,00% | 7.810,00 |
| 12.01.2026 | 1,99 | 2,00 | 1,95 | 1,96 | -0,56% | 9.083,00 |
| 09.01.2026 | 1,97 | 1,99 | 1,97 | 1,97 | 1,08% | 2.064,00 |
| 08.01.2026 | 2,01 | 2,01 | 1,95 | 1,95 | -1,02% | 10.224,00 |
| 07.01.2026 | 2,00 | 2,00 | 1,97 | 1,97 | -0,51% | 1.535,00 |
| 06.01.2026 | 1,93 | 2,17 | 1,93 | 1,98 | 3,13% | 12.885,00 |
| 05.01.2026 | 2,00 | 2,00 | 1,90 | 1,92 | -4,00% | 37.864,00 |
| 02.01.2026 | 2,15 | 2,20 | 1,90 | 2,00 | -4,76% | 21.389,00 |
| 31.12.2025 | 2,11 | 2,13 | 2,07 | 2,10 | -0,85% | 5.051,00 |
| 30.12.2025 | 2,16 | 2,18 | 2,11 | 2,12 | -2,40% | 14.063,00 |
| 29.12.2025 | 2,34 | 2,34 | 2,11 | 2,17 | -0,91% | 12.937,00 |
| 26.12.2025 | 2,29 | 2,32 | 2,18 | 2,19 | -4,37% | 4.471,00 |
| 24.12.2025 | 2,24 | 2,29 | 2,24 | 2,29 | 5,87% | 562,00 |
| 23.12.2025 | 2,20 | 2,20 | 2,15 | 2,16 | -2,22% | 3.533,00 |
| 22.12.2025 | 2,23 | 2,23 | 2,20 | 2,21 | -0,36% | 6.425,00 |
| 19.12.2025 | 2,22 | 2,24 | 2,22 | 2,22 | 0,00% | 6.251,00 |
| 18.12.2025 | 2,23 | 2,26 | 2,22 | 2,22 | 0,00% | 1.175,00 |
| 17.12.2025 | 2,25 | 2,29 | 2,22 | 2,22 | 0,00% | 3.523,00 |
| 16.12.2025 | 2,25 | 2,33 | 2,20 | 2,22 | 3,26% | 4.768,00 |
| 15.12.2025 | 2,36 | 2,40 | 2,15 | 2,15 | -4,87% | 12.845,00 |
| 12.12.2025 | 2,24 | 2,38 | 2,21 | 2,26 | 5,61% | 5.829,00 |
| 11.12.2025 | 2,31 | 2,35 | 2,12 | 2,14 | -7,36% | 25.774,00 |
| 10.12.2025 | 2,40 | 2,46 | 2,23 | 2,31 | -7,60% | 16.388,00 |
| 09.12.2025 | 2,51 | 2,52 | 2,40 | 2,50 | -0,79% | 18.388,00 |
| 08.12.2025 | 2,58 | 2,68 | 2,50 | 2,52 | 0,00% | 5.328,00 |
| 05.12.2025 | 2,74 | 2,74 | 2,52 | 2,52 | -1,56% | 5.069,00 |
| 04.12.2025 | 2,67 | 2,67 | 2,56 | 2,56 | -3,43% | 8.709,00 |
| 03.12.2025 | 2,71 | 2,71 | 2,65 | 2,65 | -1,08% | 5.702,00 |
| 02.12.2025 | 2,74 | 2,78 | 2,65 | 2,68 | -4,29% | 17.309,00 |
| 01.12.2025 | 2,80 | 2,82 | 2,72 | 2,80 | -1,75% | 28.110,00 |
| 28.11.2025 | 2,85 | 2,89 | 2,70 | 2,85 | 3,26% | 9.310,00 |
| 26.11.2025 | 2,82 | 2,88 | 2,70 | 2,76 | 1,85% | 9.535,00 |
| 25.11.2025 | 2,86 | 2,86 | 2,70 | 2,71 | -1,81% | 4.580,00 |
| 24.11.2025 | 2,75 | 2,88 | 2,68 | 2,76 | -2,37% | 19.422,00 |
| 21.11.2025 | 2,66 | 2,84 | 2,66 | 2,83 | -1,49% | 6.952,00 |
| 20.11.2025 | 2,85 | 2,94 | 2,74 | 2,87 | -0,35% | 6.306,00 |
| 19.11.2025 | 2,99 | 2,99 | 2,80 | 2,88 | -2,70% | 12.799,00 |
| 18.11.2025 | 2,91 | 2,98 | 2,76 | 2,96 | 2,42% | 25.721,00 |
| 17.11.2025 | 2,75 | 2,89 | 2,75 | 2,89 | 5,09% | 25.451,00 |
| 14.11.2025 | 2,78 | 2,78 | 2,74 | 2,75 | -0,72% | 9.512,00 |
| 13.11.2025 | 2,86 | 2,90 | 2,73 | 2,77 | 0,00% | 10.399,00 |
| 12.11.2025 | 2,78 | 2,78 | 2,76 | 2,77 | 2,21% | 4.251,00 |
| 11.11.2025 | 2,77 | 2,85 | 2,71 | 2,71 | -2,17% | 3.580,00 |
| 10.11.2025 | 2,93 | 2,93 | 2,77 | 2,77 | -2,46% | 4.388,00 |
| 07.11.2025 | 2,78 | 2,98 | 2,74 | 2,84 | 5,19% | 31.445,00 |
| 06.11.2025 | 2,70 | 2,72 | 2,65 | 2,70 | -1,10% | 3.288,00 |
| 05.11.2025 | 2,80 | 2,82 | 2,60 | 2,73 | 3,80% | 4.517,00 |
| 04.11.2025 | 2,80 | 2,80 | 2,63 | 2,63 | -6,74% | 11.544,00 |
| 03.11.2025 | 2,95 | 2,95 | 2,80 | 2,82 | 0,00% | 10.024,00 |
| 31.10.2025 | 2,69 | 2,89 | 2,68 | 2,82 | 5,62% | 15.466,00 |
| 30.10.2025 | 2,65 | 2,67 | 2,61 | 2,67 | 0,75% | 1.606,00 |
| 29.10.2025 | 2,65 | 2,71 | 2,60 | 2,65 | 0,00% | 17.235,00 |
| 28.10.2025 | 2,65 | 2,77 | 2,65 | 2,65 | -4,68% | 8.375,00 |
| 27.10.2025 | 2,78 | 2,81 | 2,65 | 2,78 | 0,00% | 9.529,00 |
| 24.10.2025 | 2,84 | 2,84 | 2,66 | 2,78 | -0,23% | 9.599,00 |
| 23.10.2025 | 2,77 | 2,89 | 2,65 | 2,79 | 0,60% | 23.972,00 |
| 22.10.2025 | 2,88 | 2,88 | 2,75 | 2,77 | -2,46% | 13.152,00 |
| 21.10.2025 | 2,94 | 2,96 | 2,70 | 2,84 | -3,40% | 18.458,00 |
| 20.10.2025 | 2,83 | 2,97 | 2,66 | 2,94 | 8,89% | 16.138,00 |
| 17.10.2025 | 2,76 | 2,82 | 2,70 | 2,70 | -5,92% | 26.534,00 |
| 16.10.2025 | 3,01 | 3,01 | 2,76 | 2,87 | 0,00% | 10.606,00 |
| 15.10.2025 | 2,81 | 2,98 | 2,76 | 2,87 | 2,50% | 31.275,00 |
| 14.10.2025 | 2,87 | 2,92 | 2,68 | 2,80 | -3,45% | 19.475,00 |
| 13.10.2025 | 2,99 | 3,00 | 2,78 | 2,90 | 5,07% | 18.487,00 |
| 10.10.2025 | 2,99 | 2,99 | 2,70 | 2,76 | -7,38% | 12.137,00 |
| 09.10.2025 | 2,85 | 3,08 | 2,85 | 2,98 | 3,11% | 11.515,00 |
| 08.10.2025 | 2,98 | 3,00 | 2,86 | 2,89 | -4,62% | 7.900,00 |
| 07.10.2025 | 3,07 | 3,09 | 2,96 | 3,03 | 2,36% | 8.076,00 |
| 06.10.2025 | 2,93 | 2,99 | 2,93 | 2,96 | -0,34% | 13.714,00 |
| 03.10.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 1,37% | 2.500,00 |
| 02.10.2025 | 2,95 | 2,97 | 2,90 | 2,93 | -0,68% | 7.736,00 |
| 01.10.2025 | 2,85 | 2,98 | 2,85 | 2,95 | 2,08% | 7.325,00 |
| 30.09.2025 | 2,91 | 2,97 | 2,87 | 2,89 | 1,40% | 19.180,00 |
| 29.09.2025 | 2,85 | 2,90 | 2,77 | 2,85 | 2,33% | 11.773,00 |
| 26.09.2025 | 2,75 | 2,86 | 2,75 | 2,79 | -0,54% | 26.621,00 |
| 25.09.2025 | 2,82 | 2,86 | 2,77 | 2,80 | -0,71% | 6.234,00 |
| 24.09.2025 | 2,78 | 2,91 | 2,71 | 2,82 | 4,06% | 12.972,00 |
| 23.09.2025 | 2,80 | 2,87 | 2,71 | 2,71 | -5,24% | 18.324,00 |
| 22.09.2025 | 2,85 | 2,93 | 2,80 | 2,86 | 0,70% | 20.100,00 |
| 19.09.2025 | 2,97 | 3,03 | 2,83 | 2,84 | -4,05% | 58.790,00 |
| 18.09.2025 | 3,06 | 3,07 | 2,95 | 2,96 | -3,58% | 20.952,00 |
| 17.09.2025 | 3,07 | 3,09 | 2,96 | 3,07 | 4,07% | 12.236,00 |
| 16.09.2025 | 3,05 | 3,05 | 2,92 | 2,95 | -3,28% | 26.485,00 |
| 15.09.2025 | 3,05 | 3,16 | 2,92 | 3,05 | 6,64% | 23.853,00 |
| 12.09.2025 | 2,91 | 2,94 | 2,80 | 2,86 | -2,96% | 7.916,00 |
| 11.09.2025 | 3,00 | 3,00 | 2,86 | 2,95 | 1,28% | 12.200,00 |
| 10.09.2025 | 3,00 | 3,00 | 2,90 | 2,91 | 0,34% | 21.839,00 |
| 09.09.2025 | 2,91 | 2,96 | 2,85 | 2,90 | 1,40% | 17.700,00 |