1,995$
1,79%
Echtzeit-Aktienkurs iHuman
Bid:
Ask:
Aktienkurse zur iHuman Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 1,62 | 1,80 | 1,62 | 1,75 | 11,46% | 110.243,00 |
| 25.09.2024 | 1,57 | 1,64 | 1,57 | 1,57 | -3,68% | 12.481,00 |
| 24.09.2024 | 1,60 | 1,67 | 1,60 | 1,63 | 1,87% | 5.524,00 |
| 23.09.2024 | 1,56 | 1,62 | 1,55 | 1,60 | 1,91% | 7.253,00 |
| 20.09.2024 | 1,61 | 1,61 | 1,57 | 1,57 | -1,51% | 2.528,00 |
| 19.09.2024 | 1,61 | 1,62 | 1,55 | 1,59 | 1,53% | 13.701,00 |
| 18.09.2024 | 1,56 | 1,60 | 1,56 | 1,57 | -3,09% | 1.778,00 |
| 17.09.2024 | 1,52 | 1,62 | 1,52 | 1,62 | 2,27% | 7.531,00 |
| 16.09.2024 | 1,52 | 1,66 | 1,52 | 1,58 | 5,60% | 11.058,00 |
| 13.09.2024 | 1,52 | 1,55 | 1,50 | 1,50 | -2,60% | 43.322,00 |
| 12.09.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 0,98% | 4.265,00 |
| 11.09.2024 | 1,53 | 1,58 | 1,52 | 1,53 | -1,61% | 30.294,00 |
| 10.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | 14.758,00 |
| 09.09.2024 | 1,55 | 1,67 | 1,55 | 1,57 | 0,00% | 5.078,00 |
| 06.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | 937,00 |
| 05.09.2024 | 1,66 | 1,68 | 1,55 | 1,55 | -7,19% | 5.711,00 |
| 04.09.2024 | 1,60 | 1,68 | 1,58 | 1,67 | 1,52% | 6.256,00 |
| 03.09.2024 | 1,64 | 1,67 | 1,64 | 1,65 | 0,30% | 6.638,00 |
| 30.08.2024 | 1,58 | 1,66 | 1,58 | 1,64 | 5,13% | 2.075,00 |
| 29.08.2024 | 1,55 | 1,60 | 1,55 | 1,56 | -3,70% | 4.941,00 |
| 28.08.2024 | 1,62 | 1,66 | 1,58 | 1,62 | -1,22% | 7.449,00 |
| 27.08.2024 | 1,63 | 1,65 | 1,63 | 1,64 | 0,00% | 7.000,00 |
| 26.08.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 1,23% | 12.134,00 |
| 23.08.2024 | 1,54 | 1,62 | 1,54 | 1,62 | 0,00% | 6.780,00 |
| 22.08.2024 | 1,63 | 1,63 | 1,62 | 1,62 | 0,62% | 3.750,00 |
| 21.08.2024 | 1,61 | 1,64 | 1,61 | 1,61 | 1,91% | 14.324,00 |
| 20.08.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 1,93% | 4.141,00 |
| 19.08.2024 | 1,54 | 1,61 | 1,54 | 1,55 | -1,90% | 7.333,00 |
| 15.08.2024 | 1,60 | 1,60 | 1,58 | 1,58 | 1,30% | 6.413,00 |
| 14.08.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,63% | 4.672,00 |
| 13.08.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 0,64% | 3.455,00 |
| 12.08.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 0,01% | 4.477,00 |
| 09.08.2024 | 1,56 | 1,59 | 1,54 | 1,54 | -3,14% | 8.835,00 |
| 08.08.2024 | 1,60 | 1,60 | 1,56 | 1,59 | 1,27% | 6.633,00 |
| 07.08.2024 | 1,59 | 1,59 | 1,55 | 1,57 | 1,95% | 22.311,00 |
| 06.08.2024 | 1,53 | 1,56 | 1,50 | 1,54 | 2,67% | 1.214.062,00 |
| 05.08.2024 | 1,55 | 1,59 | 1,50 | 1,50 | -6,83% | 373.610,00 |
| 02.08.2024 | 1,57 | 1,61 | 1,54 | 1,61 | 0,63% | 12.672,00 |
| 01.08.2024 | 1,56 | 1,60 | 1,56 | 1,60 | 1,91% | 8.619,00 |
| 31.07.2024 | 1,61 | 1,62 | 1,57 | 1,57 | -3,09% | 38.414,00 |
| 30.07.2024 | 1,59 | 1,65 | 1,59 | 1,62 | -0,61% | 2.774,00 |
| 29.07.2024 | 1,59 | 1,66 | 1,59 | 1,63 | -0,61% | 5.053,00 |
| 26.07.2024 | 1,60 | 1,71 | 1,60 | 1,64 | -0,61% | 62.668,00 |
| 25.07.2024 | 1,59 | 1,67 | 1,59 | 1,65 | 3,12% | 13.305,00 |
| 24.07.2024 | 1,62 | 1,62 | 1,57 | 1,60 | -2,56% | 68.010,00 |
| 23.07.2024 | 1,66 | 1,71 | 1,63 | 1,64 | -3,98% | 14.533,00 |
| 22.07.2024 | 1,70 | 1,72 | 1,66 | 1,71 | 1,18% | 3.052,00 |
| 19.07.2024 | 1,67 | 1,69 | 1,61 | 1,69 | 3,68% | 13.260,00 |
| 18.07.2024 | 1,70 | 1,70 | 1,63 | 1,63 | -2,98% | 3.483,00 |
| 17.07.2024 | 1,71 | 1,71 | 1,64 | 1,68 | 0,00% | 20.984,00 |
| 16.07.2024 | 1,70 | 1,81 | 1,67 | 1,68 | -2,89% | 31.652,00 |
| 15.07.2024 | 1,68 | 1,74 | 1,64 | 1,73 | 5,49% | 23.783,00 |
| 12.07.2024 | 1,76 | 1,76 | 1,61 | 1,64 | -2,38% | 68.326,00 |
| 11.07.2024 | 1,74 | 1,80 | 1,65 | 1,68 | 0,30% | 40.939,00 |
| 10.07.2024 | 1,75 | 1,75 | 1,67 | 1,68 | -0,89% | 18.643,00 |
| 09.07.2024 | 1,72 | 1,72 | 1,67 | 1,69 | -2,31% | 42.580,00 |
| 08.07.2024 | 1,78 | 1,82 | 1,70 | 1,73 | -1,70% | 21.842,00 |
| 05.07.2024 | 1,75 | 1,79 | 1,75 | 1,76 | 1,73% | 12.108,00 |
| 03.07.2024 | 1,80 | 1,80 | 1,70 | 1,73 | -1,14% | 6.938,00 |
| 02.07.2024 | 1,84 | 1,84 | 1,75 | 1,75 | -2,23% | 7.960,00 |
| 01.07.2024 | 1,72 | 1,85 | 1,72 | 1,79 | 0,00% | 62.297,00 |
| 28.06.2024 | 1,95 | 1,95 | 1,71 | 1,79 | -4,28% | 26.185,00 |
| 27.06.2024 | 1,88 | 1,89 | 1,85 | 1,87 | -1,06% | 3.971,00 |
| 26.06.2024 | 1,88 | 1,89 | 1,84 | 1,89 | 4,42% | 7.062,00 |
| 25.06.2024 | 1,80 | 1,87 | 1,79 | 1,81 | 1,69% | 6.099,00 |
| 24.06.2024 | 1,95 | 1,95 | 1,76 | 1,78 | 0,56% | 18.283,00 |
| 21.06.2024 | 1,80 | 1,89 | 1,74 | 1,77 | -4,32% | 28.827,00 |
| 20.06.2024 | 1,95 | 1,95 | 1,81 | 1,85 | -0,54% | 18.142,00 |
| 18.06.2024 | 1,79 | 1,89 | 1,79 | 1,86 | -4,12% | 3.367,00 |
| 17.06.2024 | 1,75 | 1,96 | 1,75 | 1,94 | 8,38% | 16.148,00 |
| 14.06.2024 | 2,15 | 2,15 | 1,73 | 1,79 | -11,39% | 54.207,00 |
| 12.06.2024 | 1,98 | 2,03 | 1,89 | 2,02 | 1,00% | 20.559,00 |
| 11.06.2024 | 2,01 | 2,01 | 1,94 | 2,00 | -0,25% | 2.153,00 |
| 10.06.2024 | 1,99 | 2,01 | 1,99 | 2,01 | 0,25% | 5.403,00 |
| 07.06.2024 | 1,98 | 2,02 | 1,85 | 2,00 | -0,25% | 30.162,00 |
| 06.06.2024 | 2,01 | 2,02 | 1,98 | 2,01 | -0,25% | 3.581,00 |
| 05.06.2024 | 2,00 | 2,05 | 1,97 | 2,01 | 2,03% | 17.395,00 |
| 04.06.2024 | 1,95 | 2,04 | 1,95 | 1,97 | 1,03% | 23.034,00 |
| 03.06.2024 | 2,00 | 2,04 | 1,95 | 1,95 | -3,47% | 20.079,00 |
| 31.05.2024 | 2,01 | 2,04 | 1,97 | 2,02 | 2,02% | 33.519,00 |
| 30.05.2024 | 2,00 | 2,05 | 1,97 | 1,98 | 0,00% | 16.837,00 |
| 29.05.2024 | 1,98 | 2,05 | 1,95 | 1,98 | 0,00% | 23.680,00 |
| 28.05.2024 | 2,01 | 2,10 | 1,97 | 1,98 | -1,98% | 27.675,00 |
| 24.05.2024 | 2,00 | 2,06 | 1,94 | 2,02 | 1,00% | 31.477,00 |
| 23.05.2024 | 2,09 | 2,10 | 1,98 | 2,00 | -3,85% | 99.300,00 |
| 22.05.2024 | 2,03 | 2,18 | 2,03 | 2,08 | 3,48% | 66.037,00 |
| 21.05.2024 | 2,03 | 2,11 | 2,01 | 2,01 | -1,48% | 35.224,00 |
| 20.05.2024 | 2,06 | 2,12 | 2,01 | 2,04 | -0,48% | 35.015,00 |
| 17.05.2024 | 1,93 | 2,13 | 1,90 | 2,05 | 7,89% | 90.049,00 |