2,630$
-3,66%
Echtzeit-Aktienkurs iHuman
Bid:
Ask:
Aktienkurse zur iHuman Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 2,83 | 2,90 | 2,68 | 2,86 | 4,38% | 17.555,00 |
| 05.09.2025 | 2,80 | 2,80 | 2,70 | 2,74 | 0,37% | 2.477,00 |
| 04.09.2025 | 2,68 | 2,75 | 2,59 | 2,73 | 4,20% | 18.660,00 |
| 03.09.2025 | 2,58 | 2,78 | 2,57 | 2,62 | 2,75% | 22.204,00 |
| 02.09.2025 | 2,79 | 2,80 | 2,52 | 2,55 | -8,77% | 47.415,00 |
| 29.08.2025 | 2,73 | 2,93 | 2,71 | 2,80 | 2,19% | 11.445,00 |
| 28.08.2025 | 2,83 | 2,83 | 2,71 | 2,74 | -2,32% | 29.518,00 |
| 27.08.2025 | 2,88 | 3,01 | 2,70 | 2,80 | -2,87% | 16.870,00 |
| 26.08.2025 | 2,85 | 3,01 | 2,80 | 2,88 | -0,94% | 10.777,00 |
| 25.08.2025 | 2,93 | 3,10 | 2,82 | 2,91 | 3,93% | 21.817,00 |
| 22.08.2025 | 2,81 | 2,82 | 2,72 | 2,80 | 1,82% | 29.420,00 |
| 21.08.2025 | 2,64 | 2,80 | 2,60 | 2,75 | 3,77% | 9.555,00 |
| 20.08.2025 | 2,60 | 2,69 | 2,57 | 2,65 | -1,85% | 3.837,00 |
| 19.08.2025 | 2,76 | 2,82 | 2,61 | 2,70 | -1,46% | 18.042,00 |
| 18.08.2025 | 2,82 | 2,82 | 2,63 | 2,74 | -3,52% | 20.675,00 |
| 15.08.2025 | 2,81 | 2,84 | 2,69 | 2,84 | 3,27% | 7.099,00 |
| 14.08.2025 | 2,67 | 2,82 | 2,67 | 2,75 | 1,85% | 12.028,00 |
| 13.08.2025 | 2,86 | 2,86 | 2,65 | 2,70 | -3,23% | 28.873,00 |
| 12.08.2025 | 2,70 | 2,87 | 2,60 | 2,79 | 6,08% | 45.301,00 |
| 11.08.2025 | 2,71 | 2,85 | 2,50 | 2,63 | -6,07% | 47.709,00 |
| 08.08.2025 | 2,80 | 2,93 | 2,77 | 2,80 | 0,00% | 26.358,00 |
| 07.08.2025 | 2,80 | 2,89 | 2,77 | 2,80 | 0,00% | 9.051,00 |
| 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 | 3,11 | 3,20 | 2,94 | 3,02 | 2,72% | 14.369,00 |
| 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% | 14.378,00 |
| 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 | 2,60 | 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 | 0,30% | 2.262,00 |
| 23.06.2025 | 2,37 | 2,38 | 2,32 | 2,37 | 0,95% | 1.526,00 |
| 20.06.2025 | 2,38 | 2,40 | 2,35 | 2,35 | 1,75% | 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 |