2,180$
-0,91%
Echtzeit-Aktienkurs iHuman
Bid:
Ask:
Aktienkurse zur iHuman Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,15 | 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 |
| 13.03.2025 | 2,30 | 2,60 | 2,18 | 2,59 | 17,19% | 276.985,00 |
| 12.03.2025 | 2,36 | 2,41 | 2,21 | 2,21 | -7,92% | 61.459,00 |
| 11.03.2025 | 2,27 | 2,40 | 2,27 | 2,40 | 5,73% | 19.687,00 |
| 10.03.2025 | 2,18 | 2,32 | 2,08 | 2,27 | 9,13% | 155.981,00 |
| 07.03.2025 | 2,18 | 2,40 | 2,08 | 2,08 | -2,80% | 336.358,00 |
| 06.03.2025 | 2,11 | 2,15 | 2,09 | 2,14 | 2,39% | 89.162,00 |
| 05.03.2025 | 2,11 | 2,14 | 2,09 | 2,09 | -0,94% | 47.391,00 |
| 04.03.2025 | 2,09 | 2,13 | 2,06 | 2,11 | 2,43% | 17.468,00 |
| 03.03.2025 | 2,10 | 2,20 | 2,03 | 2,06 | 0,49% | 88.481,00 |
| 28.02.2025 | 1,97 | 2,10 | 1,92 | 2,05 | -0,97% | 44.294,00 |
| 27.02.2025 | 2,05 | 2,20 | 2,01 | 2,07 | 0,98% | 137.459,00 |
| 26.02.2025 | 1,87 | 2,10 | 1,86 | 2,05 | 9,63% | 785.161,00 |
| 25.02.2025 | 1,86 | 1,87 | 1,85 | 1,87 | 0,54% | 34.512,00 |
| 24.02.2025 | 1,85 | 1,87 | 1,81 | 1,86 | -0,53% | 33.192,00 |
| 21.02.2025 | 1,87 | 1,87 | 1,84 | 1,87 | 0,00% | 557.592,00 |
| 20.02.2025 | 1,86 | 1,87 | 1,83 | 1,87 | 0,00% | 78.984,00 |
| 19.02.2025 | 1,88 | 1,88 | 1,86 | 1,87 | 0,54% | 140.747,00 |
| 18.02.2025 | 1,85 | 1,87 | 1,85 | 1,86 | 0,54% | 94.325,00 |
| 14.02.2025 | 1,86 | 1,86 | 1,81 | 1,85 | -0,32% | 74.958,00 |
| 13.02.2025 | 1,81 | 1,87 | 1,81 | 1,86 | 2,54% | 40.134,00 |
| 12.02.2025 | 1,80 | 1,87 | 1,73 | 1,81 | 1,12% | 46.579,00 |
| 11.02.2025 | 1,78 | 1,82 | 1,73 | 1,79 | 4,07% | 29.478,00 |
| 10.02.2025 | 1,69 | 1,76 | 1,69 | 1,72 | 0,58% | 19.623,00 |
| 07.02.2025 | 1,71 | 1,76 | 1,71 | 1,71 | -1,72% | 9.322,00 |
| 06.02.2025 | 1,78 | 1,78 | 1,68 | 1,74 | -2,25% | 11.098,00 |
| 05.02.2025 | 1,69 | 1,78 | 1,69 | 1,78 | 4,71% | 15.589,00 |
| 04.02.2025 | 1,68 | 1,75 | 1,68 | 1,70 | 0,62% | 24.926,00 |
| 03.02.2025 | 1,69 | 1,73 | 1,60 | 1,69 | -1,77% | 39.525,00 |
| 31.01.2025 | 1,66 | 1,73 | 1,65 | 1,72 | 2,69% | 19.755,00 |
| 30.01.2025 | 1,60 | 1,72 | 1,60 | 1,68 | 0,90% | 10.465,00 |
| 29.01.2025 | 1,71 | 1,71 | 1,65 | 1,66 | 1,84% | 5.077,00 |
| 28.01.2025 | 1,65 | 1,70 | 1,63 | 1,63 | -1,21% | 6.239,00 |
| 27.01.2025 | 1,66 | 1,69 | 1,65 | 1,65 | -1,14% | 2.267,00 |
| 24.01.2025 | 1,65 | 1,70 | 1,61 | 1,67 | 1,15% | 43.726,00 |
| 23.01.2025 | 1,60 | 1,66 | 1,60 | 1,65 | -1,79% | 3.529,00 |
| 22.01.2025 | 1,76 | 1,76 | 1,64 | 1,68 | -1,18% | 5.355,00 |
| 21.01.2025 | 1,71 | 1,71 | 1,64 | 1,70 | 1,80% | 18.389,00 |
| 17.01.2025 | 1,73 | 1,73 | 1,64 | 1,67 | -2,91% | 5.451,00 |
| 16.01.2025 | 1,74 | 1,74 | 1,66 | 1,72 | 0,00% | 3.976,00 |
| 15.01.2025 | 1,67 | 1,72 | 1,60 | 1,72 | 4,88% | 3.025,00 |
| 14.01.2025 | 1,63 | 1,67 | 1,61 | 1,64 | 1,86% | 4.871,00 |
| 13.01.2025 | 1,60 | 1,69 | 1,58 | 1,61 | 1,90% | 3.522,00 |
| 10.01.2025 | 1,60 | 1,63 | 1,58 | 1,58 | -4,53% | 9.319,00 |
| 08.01.2025 | 1,78 | 1,78 | 1,61 | 1,66 | -4,34% | 8.697,00 |
| 07.01.2025 | 1,60 | 1,73 | 1,60 | 1,73 | 9,36% | 8.335,00 |
| 06.01.2025 | 1,62 | 1,66 | 1,55 | 1,58 | -3,24% | 20.288,00 |
| 03.01.2025 | 1,68 | 1,68 | 1,60 | 1,64 | -3,82% | 9.736,00 |
| 02.01.2025 | 1,69 | 1,77 | 1,67 | 1,70 | 0,59% | 15.043,00 |
| 31.12.2024 | 1,65 | 1,69 | 1,62 | 1,69 | 2,42% | 5.056,00 |
| 30.12.2024 | 1,72 | 1,73 | 1,60 | 1,65 | -4,07% | 43.019,00 |
| 27.12.2024 | 1,71 | 1,75 | 1,71 | 1,72 | -2,27% | 4.482,00 |
| 26.12.2024 | 1,71 | 1,81 | 1,71 | 1,76 | 0,06% | 26.606,00 |
| 24.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,09% | 286,00 |
| 23.12.2024 | 1,70 | 1,74 | 1,69 | 1,74 | 1,16% | 8.536,00 |
| 20.12.2024 | 1,76 | 1,79 | 1,72 | 1,72 | -2,27% | 3.483,00 |
| 19.12.2024 | 1,74 | 1,80 | 1,68 | 1,76 | 0,34% | 52.792,00 |
| 18.12.2024 | 1,73 | 1,78 | 1,73 | 1,75 | -0,90% | 5.964,00 |
| 17.12.2024 | 1,76 | 1,79 | 1,74 | 1,77 | -2,21% | 8.092,00 |
| 16.12.2024 | 1,73 | 1,81 | 1,73 | 1,81 | 2,84% | 17.966,00 |
| 13.12.2024 | 1,70 | 1,76 | 1,70 | 1,76 | 4,76% | 12.768,00 |
| 12.12.2024 | 1,75 | 1,76 | 1,68 | 1,68 | -1,75% | 5.796,00 |
| 11.12.2024 | 1,70 | 1,73 | 1,70 | 1,71 | -1,16% | 13.828,00 |
| 10.12.2024 | 1,70 | 1,73 | 1,67 | 1,73 | 0,58% | 3.807,00 |
| 09.12.2024 | 1,74 | 1,75 | 1,72 | 1,72 | 2,38% | 13.015,00 |
| 06.12.2024 | 1,63 | 1,70 | 1,63 | 1,68 | 3,07% | 1.835,00 |
| 05.12.2024 | 1,78 | 1,78 | 1,62 | 1,63 | -2,98% | 3.649,00 |
| 04.12.2024 | 1,75 | 1,75 | 1,63 | 1,68 | -0,59% | 5.119,00 |
| 03.12.2024 | 1,69 | 1,77 | 1,65 | 1,69 | 1,20% | 13.615,00 |
| 02.12.2024 | 1,66 | 1,69 | 1,65 | 1,67 | 1,21% | 14.776,00 |
| 29.11.2024 | 1,66 | 1,70 | 1,65 | 1,65 | 0,61% | 3.965,00 |
| 27.11.2024 | 1,57 | 1,67 | 1,55 | 1,64 | 5,13% | 25.101,00 |
| 26.11.2024 | 1,54 | 1,58 | 1,53 | 1,56 | 0,65% | 36.489,00 |
| 25.11.2024 | 1,53 | 1,55 | 1,52 | 1,55 | 1,97% | 22.944,00 |
| 22.11.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -1,81% | 22.261,00 |
| 21.11.2024 | 1,62 | 1,64 | 1,47 | 1,55 | -5,61% | 116.870,00 |
| 20.11.2024 | 1,64 | 1,64 | 1,62 | 1,64 | 0,18% | 12.831,00 |
| 19.11.2024 | 1,63 | 1,64 | 1,60 | 1,64 | 0,43% | 18.923,00 |
| 18.11.2024 | 1,64 | 1,67 | 1,59 | 1,63 | -0,43% | 31.706,00 |
| 15.11.2024 | 1,63 | 1,64 | 1,62 | 1,64 | 0,43% | 17.316,00 |
| 14.11.2024 | 1,62 | 1,63 | 1,61 | 1,63 | 0,62% | 22.312,00 |
| 13.11.2024 | 1,71 | 1,71 | 1,62 | 1,62 | -4,71% | 57.825,00 |
| 12.11.2024 | 1,69 | 1,74 | 1,69 | 1,70 | -1,73% | 32.530,00 |
| 11.11.2024 | 1,77 | 1,77 | 1,70 | 1,73 | -3,35% | 36.816,00 |
| 08.11.2024 | 1,77 | 1,80 | 1,76 | 1,79 | -1,87% | 11.913,00 |
| 07.11.2024 | 1,82 | 1,85 | 1,79 | 1,82 | 1,34% | 13.338,00 |
| 06.11.2024 | 1,76 | 1,80 | 1,74 | 1,80 | 1,69% | 24.820,00 |