5,645$
-0,79%
Echtzeit-Aktienkurs IHS Holding Ltd
Bid:
Ask:
Aktienkurse zur IHS Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 5,68 | 5,73 | 5,62 | 5,64 | -0,88% | 461.748,00 |
| 05.06.2025 | 5,75 | 5,77 | 5,55 | 5,69 | -0,70% | 754.544,00 |
| 04.06.2025 | 5,63 | 5,79 | 5,57 | 5,73 | 1,78% | 847.331,00 |
| 03.06.2025 | 5,75 | 5,76 | 5,57 | 5,63 | -2,76% | 1.087.804,00 |
| 02.06.2025 | 5,57 | 5,81 | 5,45 | 5,79 | 4,32% | 1.709.909,00 |
| 30.05.2025 | 5,49 | 5,56 | 5,38 | 5,55 | 2,21% | 967.566,00 |
| 29.05.2025 | 5,30 | 5,51 | 5,22 | 5,43 | 4,02% | 1.041.563,00 |
| 28.05.2025 | 5,49 | 5,49 | 5,10 | 5,22 | -4,92% | 1.272.031,00 |
| 27.05.2025 | 5,50 | 5,59 | 5,39 | 5,49 | 2,04% | 1.314.126,00 |
| 23.05.2025 | 5,49 | 5,50 | 5,33 | 5,38 | -2,18% | 558.874,00 |
| 22.05.2025 | 5,37 | 5,54 | 5,27 | 5,50 | 1,85% | 967.873,00 |
| 21.05.2025 | 5,64 | 5,67 | 5,25 | 5,40 | -2,88% | 2.054.515,00 |
| 20.05.2025 | 6,28 | 6,30 | 5,36 | 5,56 | -11,04% | 2.850.555,00 |
| 19.05.2025 | 6,23 | 6,28 | 6,04 | 6,25 | -0,48% | 1.345.250,00 |
| 16.05.2025 | 6,12 | 6,30 | 6,03 | 6,28 | 2,11% | 852.892,00 |
| 15.05.2025 | 6,10 | 6,17 | 6,00 | 6,15 | 0,33% | 1.154.358,00 |
| 14.05.2025 | 6,07 | 6,15 | 5,93 | 6,13 | 0,99% | 1.136.078,00 |
| 13.05.2025 | 5,97 | 6,11 | 5,90 | 6,07 | 1,68% | 752.104,00 |
| 12.05.2025 | 5,84 | 6,01 | 5,72 | 5,97 | 4,74% | 1.039.910,00 |
| 09.05.2025 | 5,71 | 5,75 | 5,63 | 5,70 | -0,18% | 790.141,00 |
| 08.05.2025 | 5,99 | 6,00 | 5,70 | 5,71 | -3,87% | 1.251.695,00 |
| 07.05.2025 | 5,40 | 5,97 | 5,36 | 5,94 | 9,19% | 3.153.393,00 |
| 06.05.2025 | 4,93 | 5,49 | 4,87 | 5,44 | 9,68% | 4.085.789,00 |
| 05.05.2025 | 4,94 | 5,06 | 4,87 | 4,96 | 1,22% | 961.370,00 |
| 02.05.2025 | 5,02 | 5,09 | 4,85 | 4,90 | -1,41% | 785.576,00 |
| 01.05.2025 | 4,93 | 5,07 | 4,91 | 4,97 | 1,43% | 1.218.718,00 |
| 30.04.2025 | 4,90 | 4,95 | 4,82 | 4,90 | -1,01% | 589.702,00 |
| 29.04.2025 | 4,88 | 5,00 | 4,79 | 4,95 | 1,43% | 756.620,00 |
| 28.04.2025 | 4,84 | 4,97 | 4,75 | 4,88 | 1,88% | 521.826,00 |
| 25.04.2025 | 4,82 | 4,85 | 4,69 | 4,79 | -0,83% | 303.706,00 |
| 24.04.2025 | 4,75 | 4,91 | 4,71 | 4,83 | 2,33% | 389.440,00 |
| 23.04.2025 | 4,87 | 4,87 | 4,68 | 4,72 | -1,46% | 373.055,00 |
| 22.04.2025 | 4,84 | 4,90 | 4,77 | 4,79 | 0,21% | 361.150,00 |
| 21.04.2025 | 4,94 | 5,02 | 4,73 | 4,78 | -3,24% | 424.951,00 |
| 17.04.2025 | 5,01 | 5,14 | 4,92 | 4,94 | -2,95% | 504.631,00 |
| 16.04.2025 | 5,06 | 5,13 | 4,99 | 5,09 | 0,59% | 412.830,00 |
| 15.04.2025 | 4,90 | 5,10 | 4,86 | 5,06 | 3,05% | 343.979,00 |
| 14.04.2025 | 4,62 | 4,93 | 4,62 | 4,91 | 6,74% | 358.899,00 |
| 11.04.2025 | 4,56 | 4,63 | 4,50 | 4,60 | 0,66% | 240.879,00 |
| 10.04.2025 | 4,54 | 4,69 | 4,45 | 4,57 | -0,87% | 428.948,00 |
| 09.04.2025 | 4,39 | 4,61 | 4,21 | 4,61 | 5,73% | 480.110,00 |
| 08.04.2025 | 4,52 | 4,60 | 4,26 | 4,36 | -0,91% | 502.223,00 |
| 07.04.2025 | 4,58 | 4,81 | 4,30 | 4,40 | -6,58% | 957.847,00 |
| 04.04.2025 | 5,10 | 5,10 | 4,57 | 4,71 | -8,72% | 722.066,00 |
| 03.04.2025 | 5,16 | 5,22 | 5,12 | 5,16 | -2,46% | 348.873,00 |
| 02.04.2025 | 5,17 | 5,31 | 5,12 | 5,29 | 1,54% | 418.195,00 |
| 01.04.2025 | 5,23 | 5,32 | 5,18 | 5,21 | -0,19% | 552.348,00 |
| 31.03.2025 | 5,27 | 5,30 | 5,07 | 5,22 | -1,88% | 1.104.072,00 |
| 28.03.2025 | 5,35 | 5,38 | 5,17 | 5,32 | -0,93% | 702.478,00 |
| 27.03.2025 | 5,26 | 5,42 | 5,18 | 5,37 | 2,29% | 766.150,00 |
| 26.03.2025 | 5,25 | 5,38 | 5,16 | 5,25 | -1,87% | 698.604,00 |
| 25.03.2025 | 5,44 | 5,47 | 5,25 | 5,35 | 0,19% | 922.452,00 |
| 24.03.2025 | 5,68 | 5,75 | 5,01 | 5,34 | 1,71% | 1.448.105,00 |
| 21.03.2025 | 4,70 | 5,27 | 4,70 | 5,25 | 11,70% | 2.521.141,00 |
| 20.03.2025 | 4,52 | 4,92 | 4,49 | 4,70 | 3,98% | 1.244.835,00 |
| 19.03.2025 | 4,41 | 4,65 | 4,41 | 4,52 | 2,03% | 1.228.326,00 |
| 18.03.2025 | 4,07 | 4,85 | 4,05 | 4,43 | 13,30% | 2.718.012,00 |
| 17.03.2025 | 3,83 | 3,94 | 3,81 | 3,91 | 3,44% | 578.690,00 |
| 14.03.2025 | 3,80 | 3,85 | 3,74 | 3,78 | 1,89% | 195.521,00 |
| 13.03.2025 | 3,70 | 3,81 | 3,69 | 3,71 | 1,09% | 129.566,00 |
| 12.03.2025 | 3,65 | 3,71 | 3,51 | 3,67 | 0,00% | 319.882,00 |
| 11.03.2025 | 3,47 | 3,68 | 3,43 | 3,67 | 6,69% | 273.263,00 |
| 10.03.2025 | 3,62 | 3,73 | 3,41 | 3,44 | -3,37% | 471.577,00 |
| 07.03.2025 | 3,53 | 3,64 | 3,46 | 3,56 | 1,71% | 162.105,00 |
| 06.03.2025 | 3,51 | 3,62 | 3,50 | 3,50 | -1,69% | 170.964,00 |
| 05.03.2025 | 3,56 | 3,64 | 3,48 | 3,56 | 0,56% | 363.022,00 |
| 04.03.2025 | 3,63 | 3,64 | 3,40 | 3,54 | -2,21% | 663.142,00 |
| 03.03.2025 | 3,70 | 3,79 | 3,58 | 3,62 | -0,82% | 324.726,00 |
| 28.02.2025 | 3,66 | 3,67 | 3,56 | 3,65 | 0,00% | 213.065,00 |
| 27.02.2025 | 3,76 | 3,81 | 3,63 | 3,65 | -2,67% | 182.019,00 |
| 26.02.2025 | 3,73 | 3,81 | 3,72 | 3,75 | 0,27% | 197.059,00 |
| 25.02.2025 | 3,82 | 3,85 | 3,69 | 3,74 | -1,58% | 250.159,00 |
| 24.02.2025 | 3,80 | 3,88 | 3,72 | 3,80 | 0,00% | 126.653,00 |
| 21.02.2025 | 3,85 | 3,85 | 3,75 | 3,80 | -0,78% | 116.290,00 |
| 20.02.2025 | 3,86 | 3,90 | 3,76 | 3,83 | -1,03% | 231.502,00 |
| 19.02.2025 | 3,95 | 3,95 | 3,85 | 3,87 | -2,03% | 113.696,00 |
| 18.02.2025 | 3,95 | 4,02 | 3,90 | 3,95 | 0,00% | 198.341,00 |
| 14.02.2025 | 4,12 | 4,19 | 3,95 | 3,95 | -3,19% | 359.650,00 |
| 13.02.2025 | 3,95 | 4,09 | 3,94 | 4,08 | 3,55% | 257.258,00 |
| 12.02.2025 | 3,85 | 3,96 | 3,81 | 3,94 | 0,77% | 179.181,00 |
| 11.02.2025 | 3,94 | 3,96 | 3,82 | 3,91 | -2,01% | 199.005,00 |
| 10.02.2025 | 3,81 | 4,00 | 3,81 | 3,99 | 5,28% | 361.529,00 |
| 07.02.2025 | 3,68 | 3,81 | 3,63 | 3,79 | 2,16% | 183.865,00 |
| 06.02.2025 | 3,75 | 3,77 | 3,63 | 3,71 | -1,33% | 200.156,00 |
| 05.02.2025 | 3,59 | 3,78 | 3,56 | 3,76 | 5,62% | 234.530,00 |
| 04.02.2025 | 3,63 | 3,77 | 3,53 | 3,56 | -0,28% | 684.053,00 |
| 03.02.2025 | 3,27 | 3,62 | 3,23 | 3,57 | 8,84% | 493.775,00 |
| 31.01.2025 | 3,48 | 3,52 | 3,27 | 3,28 | -5,48% | 1.737.045,00 |
| 30.01.2025 | 3,42 | 3,57 | 3,41 | 3,47 | 0,87% | 259.006,00 |
| 29.01.2025 | 3,45 | 3,50 | 3,41 | 3,44 | -0,29% | 220.608,00 |
| 28.01.2025 | 3,48 | 3,54 | 3,39 | 3,45 | -2,54% | 321.925,00 |
| 27.01.2025 | 3,71 | 3,74 | 3,45 | 3,54 | -5,35% | 465.524,00 |
| 24.01.2025 | 3,71 | 3,77 | 3,60 | 3,74 | -0,27% | 218.919,00 |
| 23.01.2025 | 3,50 | 3,90 | 3,47 | 3,75 | 6,84% | 566.516,00 |
| 22.01.2025 | 3,43 | 3,52 | 3,27 | 3,51 | 1,74% | 943.093,00 |
| 21.01.2025 | 3,24 | 3,48 | 3,20 | 3,45 | 7,48% | 394.620,00 |
| 17.01.2025 | 3,22 | 3,26 | 3,14 | 3,21 | 0,63% | 183.936,00 |
| 16.01.2025 | 3,09 | 3,22 | 3,06 | 3,19 | 2,90% | 189.798,00 |
| 15.01.2025 | 3,08 | 3,16 | 3,08 | 3,10 | 0,98% | 114.815,00 |
| 14.01.2025 | 3,04 | 3,10 | 3,02 | 3,07 | 1,32% | 160.304,00 |