1,860$
-0,53%
Echtzeit-Aktienkurs iHuman
Bid:
Ask:
Aktienkurse zur iHuman Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 1,79 | 1,79 | 1,77 | 1,77 | 0,00% | 11.975,00 |
| 04.11.2024 | 1,78 | 1,79 | 1,76 | 1,77 | -0,67% | 3.926,00 |
| 01.11.2024 | 1,79 | 1,79 | 1,78 | 1,78 | 0,11% | 4.803,00 |
| 31.10.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -1,66% | 4.573,00 |
| 30.10.2024 | 1,76 | 1,81 | 1,76 | 1,81 | 1,12% | 9.176,00 |
| 29.10.2024 | 1,83 | 1,85 | 1,77 | 1,79 | -2,19% | 20.863,00 |
| 28.10.2024 | 1,78 | 1,87 | 1,78 | 1,83 | 1,67% | 28.856,00 |
| 25.10.2024 | 1,85 | 1,85 | 1,80 | 1,80 | -2,70% | 14.548,00 |
| 24.10.2024 | 1,84 | 1,85 | 1,78 | 1,85 | 1,65% | 5.404,00 |
| 23.10.2024 | 1,84 | 1,84 | 1,82 | 1,82 | -2,67% | 1.600,00 |
| 22.10.2024 | 1,88 | 1,91 | 1,85 | 1,87 | 0,00% | 22.110,00 |
| 21.10.2024 | 1,85 | 2,06 | 1,70 | 1,87 | -1,99% | 85.981,00 |
| 18.10.2024 | 1,94 | 1,96 | 1,88 | 1,91 | 3,27% | 25.233,00 |
| 17.10.2024 | 1,85 | 1,90 | 1,84 | 1,85 | -3,27% | 11.178,00 |
| 16.10.2024 | 1,80 | 1,91 | 1,80 | 1,91 | 4,09% | 22.447,00 |
| 15.10.2024 | 1,93 | 1,93 | 1,84 | 1,84 | -5,90% | 21.982,00 |
| 14.10.2024 | 1,85 | 1,95 | 1,85 | 1,95 | -1,52% | 4.929,00 |
| 11.10.2024 | 1,92 | 2,00 | 1,90 | 1,98 | 1,02% | 6.685,00 |
| 10.10.2024 | 1,90 | 2,00 | 1,89 | 1,96 | 0,51% | 18.574,00 |
| 09.10.2024 | 1,95 | 2,00 | 1,94 | 1,95 | -4,88% | 26.279,00 |
| 08.10.2024 | 2,13 | 2,13 | 1,92 | 2,05 | -4,65% | 21.255,00 |
| 07.10.2024 | 2,37 | 2,38 | 2,11 | 2,15 | -4,02% | 36.603,00 |
| 04.10.2024 | 2,13 | 2,29 | 2,10 | 2,24 | 6,16% | 16.982,00 |
| 03.10.2024 | 2,08 | 2,16 | 2,07 | 2,11 | -5,80% | 12.355,00 |
| 02.10.2024 | 2,48 | 2,48 | 2,06 | 2,24 | -1,75% | 64.996,00 |
| 01.10.2024 | 2,30 | 2,31 | 2,09 | 2,28 | -0,87% | 47.026,00 |
| 30.09.2024 | 2,19 | 2,35 | 2,15 | 2,30 | 12,20% | 97.510,00 |
| 27.09.2024 | 1,75 | 2,16 | 1,75 | 2,05 | 17,14% | 169.947,00 |