1,460$
8,15%
Echtzeit-Aktienkurs iHuman
Bid:
Ask:
Aktienkurse zur iHuman Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 1,34 | 1,54 | 1,34 | 1,48 | 9,63% | 29.237,00 |
| 09.06.2026 | 1,41 | 1,42 | 1,33 | 1,35 | -6,25% | 10.629,00 |
| 08.06.2026 | 1,60 | 1,60 | 1,43 | 1,44 | -7,69% | 10.248,00 |
| 05.06.2026 | 1,60 | 1,63 | 1,53 | 1,56 | -2,50% | 11.339,00 |
| 04.06.2026 | 1,59 | 1,63 | 1,59 | 1,60 | -1,23% | 11.750,00 |
| 03.06.2026 | 1,66 | 1,76 | 1,60 | 1,62 | -8,99% | 40.296,00 |
| 02.06.2026 | 1,66 | 1,85 | 1,64 | 1,78 | 8,54% | 139.226,00 |
| 01.06.2026 | 1,67 | 1,69 | 1,63 | 1,64 | -1,20% | 16.839,00 |
| 29.05.2026 | 1,63 | 1,76 | 1,60 | 1,66 | 3,68% | 19.035,00 |
| 28.05.2026 | 1,63 | 1,69 | 1,60 | 1,60 | -1,77% | 8.053,00 |
| 27.05.2026 | 1,63 | 1,64 | 1,62 | 1,63 | -0,61% | 7.908,00 |
| 26.05.2026 | 1,61 | 1,65 | 1,60 | 1,64 | 2,50% | 42.491,00 |
| 22.05.2026 | 1,61 | 1,63 | 1,60 | 1,60 | -1,23% | 9.680,00 |
| 21.05.2026 | 1,67 | 1,67 | 1,62 | 1,62 | -1,52% | 9.542,00 |
| 20.05.2026 | 1,65 | 1,66 | 1,62 | 1,65 | -0,90% | 7.245,00 |
| 19.05.2026 | 1,71 | 1,71 | 1,62 | 1,66 | -0,60% | 4.018,00 |
| 18.05.2026 | 1,69 | 1,72 | 1,66 | 1,67 | 1,21% | 6.486,00 |
| 15.05.2026 | 1,67 | 1,68 | 1,64 | 1,65 | 0,00% | 4.128,00 |
| 14.05.2026 | 1,67 | 1,70 | 1,62 | 1,65 | -1,49% | 6.604,00 |
| 13.05.2026 | 1,65 | 1,70 | 1,65 | 1,68 | 1,52% | 11.770,00 |
| 12.05.2026 | 1,70 | 1,70 | 1,65 | 1,65 | -3,51% | 4.841,00 |
| 11.05.2026 | 1,70 | 1,74 | 1,65 | 1,71 | 2,09% | 12.768,00 |
| 08.05.2026 | 1,69 | 1,69 | 1,67 | 1,68 | 0,30% | 3.105,00 |
| 07.05.2026 | 1,67 | 1,72 | 1,66 | 1,67 | -1,18% | 6.309,00 |
| 06.05.2026 | 1,67 | 1,76 | 1,65 | 1,69 | -0,59% | 15.508,00 |
| 05.05.2026 | 1,72 | 1,76 | 1,66 | 1,70 | -1,73% | 11.191,00 |
| 04.05.2026 | 1,72 | 1,76 | 1,70 | 1,73 | 0,41% | 9.937,00 |
| 01.05.2026 | 1,71 | 1,74 | 1,69 | 1,72 | 1,35% | 13.697,00 |
| 30.04.2026 | 1,75 | 1,75 | 1,65 | 1,70 | 0,00% | 4.807,00 |
| 29.04.2026 | 1,76 | 1,78 | 1,70 | 1,70 | -2,30% | 4.085,00 |
| 28.04.2026 | 1,76 | 1,77 | 1,70 | 1,74 | 0,13% | 4.925,00 |
| 27.04.2026 | 1,68 | 1,77 | 1,68 | 1,74 | 1,86% | 8.905,00 |
| 24.04.2026 | 1,70 | 1,75 | 1,65 | 1,71 | -3,07% | 4.875,00 |
| 23.04.2026 | 1,75 | 1,76 | 1,68 | 1,76 | -1,05% | 5.337,00 |
| 22.04.2026 | 1,79 | 1,79 | 1,74 | 1,78 | 3,41% | 3.328,00 |
| 21.04.2026 | 1,77 | 1,80 | 1,72 | 1,72 | -2,82% | 8.688,00 |
| 20.04.2026 | 1,67 | 1,79 | 1,67 | 1,77 | 3,51% | 16.327,00 |
| 17.04.2026 | 1,72 | 1,78 | 1,61 | 1,71 | -4,26% | 10.311,00 |
| 16.04.2026 | 1,81 | 1,83 | 1,75 | 1,79 | 1,48% | 15.929,00 |
| 15.04.2026 | 1,75 | 1,82 | 1,71 | 1,76 | 0,57% | 32.800,00 |
| 14.04.2026 | 1,75 | 1,77 | 1,66 | 1,75 | 5,42% | 7.968,00 |
| 13.04.2026 | 1,59 | 1,71 | 1,59 | 1,66 | -1,19% | 7.802,00 |
| 10.04.2026 | 1,75 | 1,75 | 1,62 | 1,68 | -4,55% | 5.721,00 |
| 09.04.2026 | 1,75 | 1,76 | 1,64 | 1,76 | 0,16% | 6.252,00 |
| 08.04.2026 | 1,81 | 1,81 | 1,68 | 1,76 | 2,76% | 27.771,00 |
| 07.04.2026 | 1,62 | 1,74 | 1,62 | 1,71 | 6,87% | 8.692,00 |
| 06.04.2026 | 1,68 | 1,68 | 1,55 | 1,60 | -1,30% | 12.822,00 |
| 02.04.2026 | 1,66 | 1,67 | 1,62 | 1,62 | 1,95% | 8.476,00 |
| 01.04.2026 | 1,68 | 1,70 | 1,59 | 1,59 | -6,74% | 27.383,00 |
| 31.03.2026 | 1,72 | 1,78 | 1,68 | 1,71 | 1,49% | 7.632,00 |
| 30.03.2026 | 1,71 | 1,84 | 1,68 | 1,68 | -1,75% | 6.089,00 |
| 27.03.2026 | 1,75 | 1,84 | 1,68 | 1,71 | -4,23% | 6.465,00 |
| 26.03.2026 | 1,79 | 1,85 | 1,70 | 1,79 | 2,61% | 9.369,00 |
| 25.03.2026 | 1,87 | 1,88 | 1,71 | 1,74 | -1,14% | 7.391,00 |
| 24.03.2026 | 1,78 | 1,81 | 1,76 | 1,76 | 3,53% | 5.884,00 |
| 23.03.2026 | 1,78 | 1,93 | 1,70 | 1,70 | -3,41% | 10.598,00 |
| 20.03.2026 | 1,84 | 1,95 | 1,73 | 1,76 | -7,37% | 20.456,00 |
| 19.03.2026 | 1,92 | 2,00 | 1,87 | 1,90 | -5,00% | 10.463,00 |
| 18.03.2026 | 1,84 | 2,00 | 1,84 | 2,00 | 9,89% | 23.590,00 |
| 17.03.2026 | 1,73 | 1,85 | 1,73 | 1,82 | 3,41% | 7.206,00 |
| 16.03.2026 | 1,86 | 1,86 | 1,73 | 1,76 | -1,12% | 8.714,00 |
| 13.03.2026 | 1,90 | 1,90 | 1,76 | 1,78 | -6,32% | 7.245,00 |
| 12.03.2026 | 2,02 | 2,02 | 1,76 | 1,90 | -0,01% | 4.313,00 |
| 11.03.2026 | 2,03 | 2,03 | 1,90 | 1,90 | -4,52% | 3.593,00 |
| 10.03.2026 | 2,05 | 2,05 | 1,94 | 1,99 | 1,02% | 2.655,00 |
| 09.03.2026 | 1,95 | 2,02 | 1,87 | 1,97 | 3,68% | 7.388,00 |
| 06.03.2026 | 1,94 | 1,94 | 1,87 | 1,90 | 5,56% | 4.606,00 |
| 05.03.2026 | 1,79 | 1,88 | 1,70 | 1,80 | -0,21% | 11.732,00 |
| 04.03.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 3,07% | 2.314,00 |
| 03.03.2026 | 1,81 | 1,81 | 1,74 | 1,75 | 0,57% | 2.113,00 |
| 02.03.2026 | 1,84 | 1,84 | 1,70 | 1,74 | 0,58% | 6.303,00 |
| 27.02.2026 | 1,78 | 1,78 | 1,73 | 1,73 | -3,89% | 1.331,00 |
| 26.02.2026 | 1,87 | 1,87 | 1,77 | 1,80 | 2,86% | 7.432,00 |
| 25.02.2026 | 1,77 | 1,77 | 1,71 | 1,75 | 1,81% | 1.818,00 |
| 24.02.2026 | 1,71 | 1,72 | 1,67 | 1,72 | 0,52% | 20.536,00 |
| 23.02.2026 | 1,76 | 1,76 | 1,71 | 1,71 | -3,39% | 8.691,00 |
| 20.02.2026 | 1,72 | 1,81 | 1,72 | 1,77 | -2,75% | 13.985,00 |
| 19.02.2026 | 1,91 | 1,92 | 1,80 | 1,82 | -6,94% | 33.943,00 |
| 18.02.2026 | 2,04 | 2,04 | 1,96 | 1,96 | -2,22% | 2.258,00 |
| 17.02.2026 | 1,97 | 2,05 | 1,91 | 2,00 | 0,00% | 18.668,00 |
| 13.02.2026 | 2,05 | 2,05 | 1,98 | 2,00 | 1,01% | 6.172,00 |
| 12.02.2026 | 2,05 | 2,12 | 1,95 | 1,98 | -3,71% | 6.892,00 |
| 11.02.2026 | 2,04 | 2,24 | 2,02 | 2,06 | 2,81% | 10.661,00 |
| 10.02.2026 | 1,95 | 2,00 | 1,95 | 2,00 | 3,63% | 5.280,00 |
| 09.02.2026 | 1,81 | 1,98 | 1,81 | 1,93 | 6,63% | 17.313,00 |
| 06.02.2026 | 1,83 | 1,83 | 1,81 | 1,81 | 0,00% | 2.719,00 |
| 05.02.2026 | 1,81 | 1,85 | 1,80 | 1,81 | 0,89% | 9.334,00 |
| 04.02.2026 | 1,82 | 1,84 | 1,78 | 1,79 | -1,97% | 46.508,00 |
| 03.02.2026 | 1,84 | 1,84 | 1,82 | 1,83 | -0,54% | 11.753,00 |
| 02.02.2026 | 1,82 | 1,84 | 1,82 | 1,84 | 0,07% | 7.731,00 |
| 30.01.2026 | 1,82 | 1,84 | 1,82 | 1,84 | 1,03% | 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% | 37.331,00 |
| 26.01.2026 | 1,82 | 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 |