8,120$
-0,98%
Echtzeit-Aktienkurs IHS Holding Ltd
Bid:
Ask:
Aktienkurse zur IHS Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 8,20 | 8,21 | 8,01 | 8,10 | -1,22% | 1.350.384,00 |
| 13.03.2026 | 8,17 | 8,20 | 8,14 | 8,20 | 0,49% | 1.550.142,00 |
| 12.03.2026 | 8,15 | 8,19 | 8,13 | 8,16 | 0,25% | 2.206.076,00 |
| 11.03.2026 | 8,17 | 8,19 | 8,12 | 8,14 | -0,37% | 1.989.567,00 |
| 10.03.2026 | 8,18 | 8,22 | 8,15 | 8,17 | -0,12% | 36,00 |
| 09.03.2026 | 8,06 | 8,20 | 8,02 | 8,18 | 1,24% | 36,00 |
| 06.03.2026 | 8,02 | 8,16 | 8,02 | 8,08 | -0,12% | 36,00 |
| 05.03.2026 | 8,00 | 8,17 | 8,00 | 8,09 | 0,62% | 36,00 |
| 04.03.2026 | 7,98 | 8,04 | 7,96 | 8,04 | 0,75% | 36,00 |
| 03.03.2026 | 7,90 | 7,99 | 7,90 | 7,98 | 1,40% | 36,00 |
| 02.03.2026 | 7,87 | 8,01 | 7,86 | 7,87 | -1,63% | 36,00 |
| 27.02.2026 | 7,98 | 8,03 | 7,98 | 8,00 | 0,00% | 36,00 |
| 26.02.2026 | 7,98 | 8,03 | 7,98 | 8,00 | -0,12% | 36,00 |
| 25.02.2026 | 8,01 | 8,04 | 7,95 | 8,01 | 0,38% | 36,00 |
| 24.02.2026 | 8,00 | 8,04 | 7,95 | 7,98 | 0,76% | 36,00 |
| 23.02.2026 | 8,02 | 8,05 | 7,90 | 7,92 | -1,25% | 36,00 |
| 20.02.2026 | 8,02 | 8,11 | 8,00 | 8,02 | -0,37% | 6.895.807,00 |
| 19.02.2026 | 7,99 | 8,07 | 7,96 | 8,05 | 0,63% | 6.493.897,00 |
| 18.02.2026 | 8,07 | 8,08 | 7,92 | 8,00 | -1,23% | 6.955.191,00 |
| 17.02.2026 | 8,23 | 8,30 | 8,06 | 8,10 | -2,29% | 2.664.605,00 |
| 13.02.2026 | 8,26 | 8,38 | 8,12 | 8,29 | 0,12% | 559.385,00 |
| 12.02.2026 | 8,47 | 8,74 | 8,24 | 8,28 | -1,90% | 1.364.371,00 |
| 11.02.2026 | 8,38 | 8,46 | 8,17 | 8,44 | 1,32% | 1.022.102,00 |
| 10.02.2026 | 8,60 | 8,60 | 8,32 | 8,33 | -2,34% | 1.103.006,00 |
| 09.02.2026 | 8,27 | 8,58 | 8,18 | 8,53 | 3,77% | 1.539.437,00 |
| 06.02.2026 | 7,94 | 8,29 | 7,90 | 8,22 | 4,98% | 1.184.869,00 |
| 05.02.2026 | 8,09 | 8,12 | 7,78 | 7,83 | -4,86% | 1.207.040,00 |
| 04.02.2026 | 8,67 | 8,67 | 8,13 | 8,23 | -4,75% | 924.364,00 |
| 03.02.2026 | 8,91 | 8,95 | 8,46 | 8,64 | -1,03% | 1.675.842,00 |
| 02.02.2026 | 7,95 | 8,80 | 7,95 | 8,73 | 9,26% | 1.778.592,00 |
| 30.01.2026 | 7,96 | 8,15 | 7,87 | 7,99 | -0,12% | 950.778,00 |
| 29.01.2026 | 8,05 | 8,12 | 7,88 | 8,00 | 0,63% | 657.171,00 |
| 28.01.2026 | 8,00 | 8,01 | 7,77 | 7,95 | 0,38% | 1.164.820,00 |
| 27.01.2026 | 7,87 | 7,99 | 7,77 | 7,92 | 1,28% | 906.886,00 |
| 26.01.2026 | 7,72 | 7,87 | 7,66 | 7,82 | 1,69% | 1.157.146,00 |
| 23.01.2026 | 7,87 | 7,87 | 7,61 | 7,69 | -2,78% | 873.936,00 |
| 22.01.2026 | 7,75 | 7,96 | 7,66 | 7,91 | 2,99% | 1.047.574,00 |
| 21.01.2026 | 7,50 | 7,68 | 7,48 | 7,68 | 2,67% | 1.691.283,00 |
| 20.01.2026 | 7,43 | 7,52 | 7,31 | 7,48 | -1,32% | 1.674.345,00 |
| 16.01.2026 | 7,60 | 7,67 | 7,49 | 7,58 | 2,16% | 1.080.827,00 |
| 15.01.2026 | 7,60 | 7,66 | 7,41 | 7,42 | -1,85% | 929.370,00 |
| 14.01.2026 | 8,00 | 8,01 | 7,50 | 7,56 | -5,97% | 1.468.520,00 |
| 13.01.2026 | 7,54 | 8,21 | 7,54 | 8,04 | 5,79% | 2.846.270,00 |
| 12.01.2026 | 7,56 | 7,60 | 7,34 | 7,60 | 0,40% | 975.455,00 |
| 09.01.2026 | 7,71 | 7,72 | 7,53 | 7,57 | -1,94% | 728.968,00 |
| 08.01.2026 | 7,60 | 7,81 | 7,52 | 7,72 | 1,05% | 1.873.818,00 |
| 07.01.2026 | 7,45 | 7,72 | 7,37 | 7,64 | 2,83% | 2.116.926,00 |
| 06.01.2026 | 7,24 | 7,49 | 7,24 | 7,43 | 2,77% | 1.798.010,00 |
| 05.01.2026 | 7,34 | 7,48 | 7,09 | 7,23 | -1,63% | 915.774,00 |
| 02.01.2026 | 7,50 | 7,54 | 7,34 | 7,35 | -1,47% | 1.092.793,00 |
| 31.12.2025 | 7,43 | 7,58 | 7,43 | 7,46 | -0,13% | 957.656,00 |
| 30.12.2025 | 7,27 | 7,51 | 7,27 | 7,47 | 2,61% | 762.689,00 |
| 29.12.2025 | 7,22 | 7,40 | 7,18 | 7,28 | 0,00% | 611.826,00 |
| 26.12.2025 | 7,26 | 7,30 | 7,19 | 7,28 | 0,41% | 395.226,00 |
| 24.12.2025 | 7,27 | 7,28 | 7,18 | 7,25 | 0,14% | 242.481,00 |
| 23.12.2025 | 7,21 | 7,24 | 7,08 | 7,24 | 0,42% | 575.069,00 |
| 22.12.2025 | 7,37 | 7,46 | 7,21 | 7,21 | -1,77% | 658.252,00 |
| 19.12.2025 | 7,40 | 7,53 | 7,25 | 7,34 | -1,08% | 962.763,00 |
| 18.12.2025 | 7,17 | 7,44 | 7,17 | 7,42 | 4,36% | 1.252.404,00 |
| 17.12.2025 | 7,30 | 7,37 | 7,08 | 7,11 | -2,20% | 914.804,00 |
| 16.12.2025 | 7,37 | 7,42 | 7,19 | 7,27 | -1,36% | 457.412,00 |
| 15.12.2025 | 7,46 | 7,49 | 7,34 | 7,37 | 0,27% | 1.122.816,00 |
| 12.12.2025 | 7,70 | 7,75 | 7,33 | 7,35 | -4,79% | 1.231.375,00 |
| 11.12.2025 | 7,78 | 7,96 | 7,66 | 7,72 | -0,39% | 1.055.656,00 |
| 10.12.2025 | 7,54 | 7,80 | 7,45 | 7,75 | 3,06% | 1.015.248,00 |
| 09.12.2025 | 7,48 | 7,58 | 7,46 | 7,52 | 0,53% | 913.252,00 |
| 08.12.2025 | 7,57 | 7,58 | 7,43 | 7,48 | -0,40% | 677.137,00 |
| 05.12.2025 | 7,47 | 7,66 | 7,43 | 7,51 | 2,46% | 988.768,00 |
| 04.12.2025 | 7,08 | 7,48 | 7,07 | 7,33 | 3,24% | 3.891.101,00 |
| 03.12.2025 | 6,97 | 7,10 | 6,93 | 7,10 | 1,57% | 591.303,00 |
| 02.12.2025 | 7,00 | 7,11 | 6,93 | 6,99 | -1,41% | 880.923,00 |
| 01.12.2025 | 7,00 | 7,18 | 6,86 | 7,09 | -0,14% | 775.514,00 |
| 28.11.2025 | 6,87 | 7,10 | 6,84 | 7,10 | 3,35% | 581.222,00 |
| 26.11.2025 | 6,74 | 7,00 | 6,73 | 6,87 | 2,23% | 814.170,00 |
| 25.11.2025 | 6,69 | 6,79 | 6,62 | 6,72 | 0,30% | 688.963,00 |
| 24.11.2025 | 6,25 | 6,72 | 6,25 | 6,70 | 6,69% | 951.827,00 |
| 21.11.2025 | 6,31 | 6,38 | 6,22 | 6,28 | -0,32% | 878.838,00 |
| 20.11.2025 | 6,39 | 6,56 | 6,26 | 6,30 | -0,47% | 998.030,00 |
| 19.11.2025 | 6,31 | 6,46 | 6,27 | 6,33 | -0,31% | 972.650,00 |
| 18.11.2025 | 6,26 | 6,38 | 6,07 | 6,35 | 1,60% | 770.151,00 |
| 17.11.2025 | 6,22 | 6,33 | 6,10 | 6,25 | 0,16% | 673.989,00 |
| 14.11.2025 | 6,06 | 6,41 | 5,71 | 6,24 | -2,95% | 1.403.074,00 |
| 13.11.2025 | 6,79 | 6,79 | 6,23 | 6,43 | -6,54% | 1.361.037,00 |
| 12.11.2025 | 7,57 | 8,00 | 6,78 | 6,88 | 2,23% | 2.127.772,00 |
| 11.11.2025 | 6,50 | 6,82 | 6,47 | 6,73 | 3,22% | 514.076,00 |
| 10.11.2025 | 6,64 | 6,68 | 6,51 | 6,52 | -1,36% | 304.176,00 |
| 07.11.2025 | 6,41 | 6,62 | 6,37 | 6,61 | 3,12% | 296.657,00 |
| 06.11.2025 | 6,61 | 6,61 | 6,34 | 6,41 | -3,32% | 393.730,00 |
| 05.11.2025 | 6,57 | 6,67 | 6,52 | 6,63 | -0,15% | 336.261,00 |
| 04.11.2025 | 6,69 | 6,75 | 6,47 | 6,64 | 0,91% | 370.089,00 |
| 03.11.2025 | 6,77 | 6,79 | 6,48 | 6,58 | -3,94% | 473.322,00 |
| 31.10.2025 | 6,63 | 6,90 | 6,60 | 6,85 | 2,70% | 393.827,00 |
| 30.10.2025 | 6,83 | 6,86 | 6,64 | 6,67 | -2,34% | 219.345,00 |
| 29.10.2025 | 7,00 | 7,00 | 6,77 | 6,83 | -1,73% | 350.600,00 |
| 28.10.2025 | 6,84 | 7,00 | 6,75 | 6,95 | 1,61% | 527.238,00 |
| 27.10.2025 | 6,82 | 6,86 | 6,75 | 6,84 | 0,88% | 207.271,00 |
| 24.10.2025 | 6,72 | 6,82 | 6,64 | 6,78 | 0,89% | 404.415,00 |
| 23.10.2025 | 6,59 | 6,74 | 6,59 | 6,72 | 2,75% | 278.762,00 |
| 22.10.2025 | 6,63 | 6,63 | 6,48 | 6,54 | -1,51% | 368.851,00 |
| 21.10.2025 | 6,72 | 6,74 | 6,61 | 6,64 | -0,75% | 260.032,00 |