2,800$
-4,11%
Echtzeit-Aktienkurs iHuman
Bid:
Ask:
Aktienkurse zur iHuman Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2025 | 2,90 | 2,91 | 2,80 | 2,80 | -4,11% | 40.088,00 |
| 05.08.2025 | 2,88 | 2,97 | 2,88 | 2,92 | 2,46% | 26.054,00 |
| 04.08.2025 | 2,90 | 2,91 | 2,79 | 2,85 | -3,39% | 14.530,00 |
| 01.08.2025 | 2,95 | 2,99 | 2,80 | 2,95 | -1,67% | 19.218,00 |
| 31.07.2025 | 2,94 | 3,05 | 2,94 | 3,00 | 2,04% | 21.401,00 |
| 30.07.2025 | 3,05 | 3,06 | 2,86 | 2,94 | -4,23% | 24.282,00 |
| 29.07.2025 | 2,97 | 3,07 | 2,91 | 3,07 | 6,97% | 35.865,00 |
| 28.07.2025 | 2,90 | 2,98 | 2,85 | 2,87 | -1,71% | 39.791,00 |
| 25.07.2025 | 3,03 | 3,15 | 2,86 | 2,92 | -3,31% | 25.054,00 |
| 24.07.2025 | 3,00 | 3,20 | 2,94 | 3,02 | 2,72% | 14.562,00 |
| 23.07.2025 | 2,84 | 3,13 | 2,81 | 2,94 | 5,38% | 27.524,00 |
| 22.07.2025 | 2,96 | 3,04 | 2,79 | 2,79 | -9,42% | 54.526,00 |
| 21.07.2025 | 3,30 | 3,33 | 2,90 | 3,08 | -2,84% | 115.124,00 |
| 18.07.2025 | 3,60 | 3,60 | 3,00 | 3,17 | 4,28% | 155.702,00 |
| 17.07.2025 | 2,58 | 3,24 | 2,45 | 3,04 | 26,14% | 335.689,00 |
| 16.07.2025 | 2,30 | 2,57 | 2,29 | 2,41 | 6,17% | 25.963,00 |
| 15.07.2025 | 2,27 | 2,31 | 2,22 | 2,27 | 3,18% | 32.239,00 |
| 14.07.2025 | 2,30 | 2,30 | 2,20 | 2,20 | -3,93% | 130.157,00 |
| 11.07.2025 | 2,23 | 2,30 | 2,22 | 2,29 | 2,99% | 88.946,00 |
| 10.07.2025 | 2,36 | 2,36 | 2,22 | 2,22 | -5,31% | 70.526,00 |
| 09.07.2025 | 2,44 | 2,44 | 2,20 | 2,35 | -4,16% | 24.548,00 |
| 08.07.2025 | 2,46 | 2,46 | 2,43 | 2,45 | -0,41% | 31.052,00 |
| 07.07.2025 | 2,50 | 2,70 | 2,43 | 2,46 | -1,60% | 14.484,00 |
| 03.07.2025 | 2,53 | 2,58 | 2,42 | 2,50 | -1,38% | 9.060,00 |
| 02.07.2025 | 2,59 | 2,59 | 2,54 | 2,54 | -3,98% | 3.027,00 |
| 01.07.2025 | 2,54 | 2,72 | 2,54 | 2,64 | 5,60% | 21.406,00 |
| 30.06.2025 | 2,42 | 2,55 | 2,42 | 2,50 | 3,09% | 19.343,00 |
| 27.06.2025 | 2,30 | 2,51 | 2,30 | 2,43 | 5,43% | 39.100,00 |
| 26.06.2025 | 2,50 | 2,50 | 2,30 | 2,30 | -3,36% | 15.215,00 |
| 25.06.2025 | 2,32 | 2,40 | 2,31 | 2,38 | 0,00% | 5.441,00 |
| 24.06.2025 | 2,38 | 2,39 | 2,38 | 2,38 | 0,29% | 2.282,00 |
| 23.06.2025 | 2,35 | 2,38 | 2,32 | 2,37 | 0,98% | 1.666,00 |
| 20.06.2025 | 2,38 | 2,40 | 2,35 | 2,35 | 1,73% | 1.968,00 |
| 18.06.2025 | 2,39 | 2,39 | 2,31 | 2,31 | 0,00% | 8.381,00 |
| 17.06.2025 | 2,32 | 2,32 | 2,31 | 2,31 | -1,28% | 2.488,00 |
| 16.06.2025 | 2,33 | 2,36 | 2,29 | 2,34 | 0,00% | 6.216,00 |
| 13.06.2025 | 2,32 | 2,40 | 2,22 | 2,34 | -2,50% | 4.765,00 |
| 12.06.2025 | 2,25 | 2,40 | 2,20 | 2,40 | 0,63% | 21.351,00 |
| 11.06.2025 | 2,37 | 2,40 | 2,35 | 2,39 | 3,25% | 7.012,00 |
| 10.06.2025 | 2,35 | 2,38 | 2,20 | 2,31 | -2,94% | 6.071,00 |
| 09.06.2025 | 2,38 | 2,38 | 2,27 | 2,38 | 1,28% | 5.474,00 |
| 06.06.2025 | 2,29 | 2,36 | 2,29 | 2,35 | 0,43% | 2.403,00 |
| 05.06.2025 | 2,26 | 2,37 | 2,24 | 2,34 | 0,43% | 11.635,00 |
| 04.06.2025 | 2,27 | 2,37 | 2,27 | 2,33 | -2,10% | 7.490,00 |
| 03.06.2025 | 2,37 | 2,38 | 2,34 | 2,38 | 0,00% | 5.097,00 |
| 02.06.2025 | 2,37 | 2,38 | 2,26 | 2,38 | 0,00% | 5.126,00 |
| 30.05.2025 | 2,36 | 2,38 | 2,34 | 2,38 | 1,28% | 14.334,00 |
| 29.05.2025 | 2,38 | 2,38 | 2,28 | 2,35 | -0,63% | 22.469,00 |
| 28.05.2025 | 2,38 | 2,38 | 2,25 | 2,37 | -0,30% | 6.984,00 |
| 27.05.2025 | 2,38 | 2,38 | 2,35 | 2,37 | 0,94% | 7.529,00 |
| 23.05.2025 | 2,36 | 2,36 | 2,26 | 2,35 | 2,17% | 3.603,00 |
| 22.05.2025 | 2,33 | 2,34 | 2,25 | 2,30 | -0,43% | 18.446,00 |
| 21.05.2025 | 2,21 | 2,39 | 2,21 | 2,31 | -0,86% | 10.927,00 |
| 20.05.2025 | 2,28 | 2,33 | 2,28 | 2,33 | 3,10% | 2.732,00 |
| 19.05.2025 | 2,39 | 2,39 | 2,25 | 2,26 | -5,44% | 10.349,00 |
| 16.05.2025 | 2,28 | 2,39 | 2,28 | 2,39 | 4,82% | 9.104,00 |
| 15.05.2025 | 2,33 | 2,37 | 2,28 | 2,28 | -4,60% | 5.640,00 |
| 14.05.2025 | 2,39 | 2,40 | 2,25 | 2,39 | 3,02% | 12.554,00 |
| 13.05.2025 | 2,42 | 2,42 | 2,25 | 2,32 | -4,13% | 6.254,00 |
| 12.05.2025 | 2,45 | 2,45 | 2,20 | 2,42 | 2,98% | 10.480,00 |
| 09.05.2025 | 2,38 | 2,38 | 2,28 | 2,35 | 0,43% | 10.474,00 |
| 08.05.2025 | 2,31 | 2,34 | 2,29 | 2,34 | 0,00% | 5.480,00 |
| 07.05.2025 | 2,36 | 2,45 | 2,31 | 2,34 | -1,68% | 35.585,00 |
| 06.05.2025 | 2,32 | 2,40 | 2,25 | 2,38 | 5,78% | 13.479,00 |
| 05.05.2025 | 2,27 | 2,27 | 2,25 | 2,25 | -0,88% | 1.801,00 |
| 02.05.2025 | 2,31 | 2,31 | 2,18 | 2,27 | 0,44% | 3.113,00 |
| 01.05.2025 | 2,16 | 2,26 | 2,14 | 2,26 | 5,61% | 44.762,00 |
| 30.04.2025 | 2,14 | 2,19 | 2,09 | 2,14 | 2,88% | 3.801,00 |
| 29.04.2025 | 2,17 | 2,17 | 2,06 | 2,08 | 0,97% | 1.641,00 |
| 28.04.2025 | 2,06 | 2,21 | 1,99 | 2,06 | -5,24% | 12.658,00 |
| 25.04.2025 | 2,01 | 2,18 | 2,00 | 2,17 | 4,52% | 10.395,00 |
| 24.04.2025 | 1,98 | 2,08 | 1,97 | 2,08 | 0,48% | 4.084,00 |
| 23.04.2025 | 2,03 | 2,07 | 2,00 | 2,07 | 5,61% | 21.976,00 |
| 22.04.2025 | 1,96 | 2,04 | 1,96 | 1,96 | 8,29% | 11.003,00 |
| 21.04.2025 | 1,76 | 1,90 | 1,76 | 1,81 | -7,65% | 6.920,00 |
| 17.04.2025 | 1,89 | 1,98 | 1,81 | 1,96 | 1,03% | 14.146,00 |
| 16.04.2025 | 1,98 | 2,03 | 1,94 | 1,94 | 0,00% | 14.817,00 |
| 15.04.2025 | 1,96 | 2,06 | 1,91 | 1,94 | -1,02% | 7.171,00 |
| 14.04.2025 | 1,95 | 2,04 | 1,83 | 1,96 | 5,38% | 14.836,00 |
| 11.04.2025 | 1,89 | 1,94 | 1,86 | 1,86 | 2,20% | 5.529,00 |
| 10.04.2025 | 1,88 | 1,96 | 1,80 | 1,82 | -2,15% | 8.017,00 |
| 09.04.2025 | 1,96 | 2,07 | 1,86 | 1,86 | 0,00% | 31.543,00 |
| 08.04.2025 | 1,95 | 1,95 | 1,83 | 1,86 | 2,20% | 35.356,00 |
| 07.04.2025 | 1,93 | 1,93 | 1,82 | 1,82 | -7,43% | 84.033,00 |
| 04.04.2025 | 2,15 | 2,15 | 1,94 | 1,97 | -8,98% | 134.264,00 |
| 03.04.2025 | 2,15 | 2,28 | 2,14 | 2,16 | -1,37% | 11.463,00 |
| 02.04.2025 | 2,17 | 2,29 | 2,15 | 2,19 | -0,45% | 9.528,00 |
| 01.04.2025 | 2,19 | 2,27 | 2,14 | 2,20 | 3,77% | 21.632,00 |
| 31.03.2025 | 2,35 | 2,40 | 2,10 | 2,12 | -9,01% | 57.748,00 |
| 28.03.2025 | 2,46 | 2,46 | 2,21 | 2,33 | -2,51% | 91.543,00 |
| 27.03.2025 | 2,25 | 2,46 | 2,22 | 2,39 | 6,22% | 44.256,00 |
| 26.03.2025 | 2,53 | 2,58 | 2,22 | 2,25 | -11,07% | 45.456,00 |
| 25.03.2025 | 2,52 | 2,56 | 2,41 | 2,53 | -2,32% | 32.687,00 |
| 24.03.2025 | 2,75 | 2,76 | 2,54 | 2,59 | -4,78% | 25.700,00 |
| 21.03.2025 | 2,75 | 2,88 | 2,55 | 2,72 | -0,37% | 22.846,00 |
| 20.03.2025 | 2,60 | 2,88 | 2,51 | 2,73 | 4,20% | 78.640,00 |
| 19.03.2025 | 3,09 | 3,09 | 2,62 | 2,62 | -17,61% | 187.095,00 |
| 18.03.2025 | 3,17 | 3,18 | 2,91 | 3,18 | 1,92% | 119.742,00 |
| 17.03.2025 | 2,87 | 3,18 | 2,77 | 3,12 | 4,35% | 236.827,00 |
| 14.03.2025 | 2,65 | 2,99 | 2,65 | 2,99 | 15,44% | 263.065,00 |