1,170$
-0,85%
Echtzeit-Aktienkurs iHuman
Bid:
Ask:
Aktienkurse zur iHuman Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 1,15 | 1,18 | 1,15 | 1,17 | -0,59% | 3.810,00 |
| 17.09.2026 | 1,21 | 1,21 | 1,16 | 1,18 | 0,85% | 3.814,00 |
| 16.09.2026 | 1,16 | 1,18 | 1,16 | 1,17 | 0,86% | 2.500,00 |
| 15.09.2026 | 1,16 | 1,18 | 1,16 | 1,16 | -1,69% | 2.802,00 |
| 14.09.2026 | 1,16 | 1,20 | 1,16 | 1,18 | -2,07% | 13.670,00 |
| 11.09.2026 | 1,22 | 1,22 | 1,20 | 1,21 | 0,42% | 4.008,00 |
| 10.09.2026 | 1,20 | 1,23 | 1,20 | 1,20 | -2,04% | 7.662,00 |
| 09.09.2026 | 1,25 | 1,25 | 1,21 | 1,23 | -0,81% | 2.471,00 |
| 08.09.2026 | 1,20 | 1,24 | 1,20 | 1,24 | 1,23% | 9.007,00 |
| 04.09.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | 1.852,00 |
| 03.09.2026 | 1,24 | 1,24 | 1,21 | 1,21 | -3,20% | 3.577,00 |
| 02.09.2026 | 1,25 | 1,30 | 1,23 | 1,25 | 1,63% | 5.698,00 |
| 01.09.2026 | 1,20 | 1,24 | 1,20 | 1,23 | 0,82% | 6.128,00 |
| 31.08.2026 | 1,24 | 1,25 | 1,20 | 1,22 | -2,40% | 9.052,00 |
| 28.08.2026 | 1,38 | 1,38 | 1,23 | 1,25 | -9,42% | 18.873,00 |
| 27.08.2026 | 1,40 | 1,65 | 1,32 | 1,38 | 13,71% | 140.682,00 |
| 26.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,72% | 1.824,00 |
| 25.08.2026 | 1,20 | 1,23 | 1,20 | 1,22 | 0,20% | 1.816,00 |
| 24.08.2026 | 1,21 | 1,24 | 1,20 | 1,22 | -0,81% | 2.845,00 |
| 21.08.2026 | 1,23 | 1,24 | 1,23 | 1,23 | -0,81% | 9.023,00 |
| 20.08.2026 | 1,24 | 1,25 | 1,23 | 1,24 | -2,36% | 1.595,00 |
| 19.08.2026 | 1,23 | 1,28 | 1,23 | 1,27 | 1,60% | 7.718,00 |
| 18.08.2026 | 1,26 | 1,30 | 1,24 | 1,25 | -3,10% | 3.961,00 |
| 17.08.2026 | 1,37 | 1,37 | 1,29 | 1,29 | -5,15% | 3.114,00 |
| 14.08.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 3,23% | 2.255,00 |
| 13.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -4,54% | 2.068,00 |
| 12.08.2026 | 1,37 | 1,38 | 1,35 | 1,38 | 2,22% | 3.852,00 |
| 11.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,05% | 1.394,00 |
| 10.08.2026 | 1,33 | 1,35 | 1,29 | 1,31 | -1,65% | 3.741,00 |
| 07.08.2026 | 1,30 | 1,33 | 1,30 | 1,33 | -0,22% | 3.809,00 |
| 06.08.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 0,75% | 1.005,00 |
| 05.08.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 2,71% | 2.644,00 |
| 04.08.2026 | 1,35 | 1,35 | 1,28 | 1,29 | -4,44% | 8.188,00 |
| 03.08.2026 | 1,36 | 1,36 | 1,35 | 1,35 | 0,00% | 1.536,00 |
| 31.07.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -2,88% | 2.334,00 |
| 30.07.2026 | 1,39 | 1,39 | 1,38 | 1,39 | -0,71% | 1.426,00 |
| 29.07.2026 | 1,36 | 1,41 | 1,36 | 1,40 | -1,41% | 1.714,00 |
| 28.07.2026 | 1,35 | 1,45 | 1,35 | 1,42 | 5,58% | 7.304,00 |
| 27.07.2026 | 1,40 | 1,40 | 1,33 | 1,35 | -6,92% | 14.426,00 |
| 24.07.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 2,48% | 1.782,00 |
| 23.07.2026 | 1,42 | 1,42 | 1,41 | 1,41 | 0,71% | 2.934,00 |
| 22.07.2026 | 1,38 | 1,42 | 1,38 | 1,40 | 2,20% | 8.014,00 |
| 21.07.2026 | 1,38 | 1,38 | 1,37 | 1,37 | 0,74% | 720,00 |
| 20.07.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -0,73% | 2.443,00 |
| 17.07.2026 | 1,36 | 1,40 | 1,36 | 1,37 | 0,74% | 3.490,00 |
| 16.07.2026 | 1,37 | 1,38 | 1,36 | 1,36 | -0,73% | 3.569,00 |
| 15.07.2026 | 1,41 | 1,41 | 1,37 | 1,37 | -2,14% | 2.555,00 |
| 14.07.2026 | 1,42 | 1,43 | 1,40 | 1,40 | -1,41% | 6.568,00 |
| 13.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 764,00 |
| 10.07.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -0,49% | 731,00 |
| 09.07.2026 | 1,45 | 1,45 | 1,41 | 1,43 | -2,26% | 9.298,00 |
| 08.07.2026 | 1,43 | 1,47 | 1,37 | 1,46 | 3,91% | 15.726,00 |
| 07.07.2026 | 1,47 | 1,49 | 1,38 | 1,41 | -4,26% | 9.031,00 |
| 06.07.2026 | 1,43 | 1,48 | 1,43 | 1,47 | 4,08% | 15.760,00 |
| 02.07.2026 | 1,40 | 1,41 | 1,39 | 1,41 | 1,44% | 13.882,00 |
| 01.07.2026 | 1,41 | 1,41 | 1,38 | 1,39 | -0,75% | 3.729,00 |
| 30.06.2026 | 1,49 | 1,49 | 1,40 | 1,40 | -3,93% | 7.514,00 |
| 29.06.2026 | 1,49 | 1,49 | 1,44 | 1,46 | 4,13% | 5.845,00 |
| 26.06.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 1,45% | 1.902,00 |
| 25.06.2026 | 1,42 | 1,53 | 1,37 | 1,38 | -1,43% | 6.252,00 |
| 24.06.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 0,36% | 3.283,00 |
| 23.06.2026 | 1,39 | 1,41 | 1,38 | 1,40 | 1,82% | 5.523,00 |
| 22.06.2026 | 1,36 | 1,40 | 1,36 | 1,37 | -0,65% | 9.191,00 |
| 18.06.2026 | 1,43 | 1,43 | 1,36 | 1,38 | -2,20% | 4.813,00 |
| 17.06.2026 | 1,40 | 1,41 | 1,38 | 1,41 | 2,17% | 5.809,00 |
| 16.06.2026 | 1,41 | 1,45 | 1,36 | 1,38 | 1,47% | 12.500,00 |
| 15.06.2026 | 1,35 | 1,45 | 1,35 | 1,36 | -1,09% | 18.357,00 |
| 12.06.2026 | 1,39 | 1,44 | 1,33 | 1,38 | -1,79% | 7.482,00 |
| 11.06.2026 | 1,46 | 1,49 | 1,40 | 1,40 | -5,41% | 4.858,00 |
| 10.06.2026 | 1,34 | 1,54 | 1,34 | 1,48 | 9,63% | 29.645,00 |
| 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 |