0,833€
6,11%
Echtzeit-Aktienkurs ICLICK INT.ASIA ADR/5 A
Bid:
Ask:
Aktienkurse zur ICLICK INT.ASIA ADR/5 A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 0,84 | 0,86 | 0,76 | 0,84 | 3,73% | - |
| 08.09.2026 | 0,77 | 0,83 | 0,72 | 0,81 | 4,82% | - |
| 07.09.2026 | 0,77 | 0,77 | 0,77 | 0,77 | -2,17% | - |
| 04.09.2026 | 0,77 | 0,82 | 0,77 | 0,79 | 0,00% | - |
| 03.09.2026 | 0,89 | 0,96 | 0,78 | 0,79 | -11,30% | - |
| 02.09.2026 | 0,90 | 1,00 | 0,75 | 0,89 | 12,74% | - |
| 01.09.2026 | 1,00 | 1,37 | 0,79 | 0,79 | -19,24% | - |
| 31.08.2026 | 0,91 | 0,99 | 0,90 | 0,97 | 7,64% | - |
| 28.08.2026 | 0,94 | 0,95 | 0,89 | 0,90 | -5,74% | - |
| 27.08.2026 | 0,93 | 0,96 | 0,92 | 0,96 | 3,23% | - |
| 26.08.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -4,82% | - |
| 25.08.2026 | 0,91 | 0,98 | 0,89 | 0,98 | 11,43% | - |
| 24.08.2026 | 0,84 | 0,88 | 0,83 | 0,88 | -0,34% | - |
| 21.08.2026 | 0,84 | 0,95 | 0,83 | 0,88 | 0,92% | - |
| 20.08.2026 | 0,81 | 0,98 | 0,78 | 0,87 | 7,67% | - |
| 19.08.2026 | 1,07 | 1,08 | 0,72 | 0,81 | -25,19% | - |
| 18.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | - |
| 17.08.2026 | 1,13 | 1,13 | 1,09 | 1,09 | -7,66% | - |
| 14.08.2026 | 1,17 | 1,19 | 1,15 | 1,18 | 0,00% | - |
| 13.08.2026 | 1,14 | 1,19 | 1,14 | 1,18 | 1,29% | - |
| 12.08.2026 | 1,13 | 1,18 | 1,13 | 1,16 | -2,93% | - |
| 11.08.2026 | 1,16 | 1,20 | 1,15 | 1,20 | 1,70% | - |
| 10.08.2026 | 1,20 | 1,22 | 1,18 | 1,18 | -4,47% | - |
| 07.08.2026 | 1,18 | 1,23 | 1,18 | 1,23 | 3,80% | - |
| 06.08.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -2,87% | - |
| 05.08.2026 | 1,18 | 1,25 | 1,18 | 1,22 | 1,67% | - |
| 04.08.2026 | 1,22 | 1,23 | 1,16 | 1,20 | -1,64% | - |
| 03.08.2026 | 1,21 | 1,23 | 1,17 | 1,22 | 1,24% | - |
| 31.07.2026 | 1,24 | 1,25 | 1,20 | 1,21 | -3,98% | - |
| 30.07.2026 | 1,23 | 1,27 | 1,21 | 1,26 | 2,45% | - |
| 29.07.2026 | 1,23 | 1,31 | 1,22 | 1,23 | 2,08% | - |
| 28.07.2026 | 1,23 | 1,27 | 1,20 | 1,20 | -4,00% | - |
| 27.07.2026 | 1,29 | 1,31 | 1,25 | 1,25 | -0,79% | - |
| 23.07.2026 | 1,24 | 1,31 | 1,23 | 1,26 | 1,61% | - |
| 22.07.2026 | 1,22 | 1,27 | 1,22 | 1,24 | 0,00% | - |
| 21.07.2026 | 1,25 | 1,25 | 1,21 | 1,24 | 0,00% | - |
| 20.07.2026 | 1,23 | 1,34 | 1,23 | 1,24 | 0,00% | - |
| 17.07.2026 | 1,27 | 1,27 | 1,24 | 1,24 | -2,36% | - |
| 16.07.2026 | 1,29 | 1,34 | 1,27 | 1,27 | -0,39% | - |
| 15.07.2026 | 1,24 | 1,30 | 1,24 | 1,28 | 2,00% | - |
| 14.07.2026 | 1,24 | 1,28 | 1,23 | 1,25 | -1,96% | - |
| 13.07.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 4,08% | - |
| 10.07.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 09.07.2026 | 1,25 | 1,29 | 1,22 | 1,22 | -2,79% | - |
| 08.07.2026 | 1,27 | 1,30 | 1,25 | 1,26 | -1,95% | - |
| 07.07.2026 | 1,26 | 1,34 | 1,26 | 1,28 | 1,19% | - |
| 06.07.2026 | 1,26 | 1,29 | 1,23 | 1,27 | 1,20% | - |
| 03.07.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -3,47% | - |
| 02.07.2026 | 1,32 | 1,32 | 1,28 | 1,30 | -3,72% | - |
| 01.07.2026 | 1,30 | 1,37 | 1,28 | 1,35 | 3,46% | - |
| 30.06.2026 | 1,35 | 1,39 | 1,27 | 1,30 | -1,89% | - |
| 29.06.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 26.06.2026 | 1,30 | 1,34 | 1,28 | 1,33 | 0,00% | - |
| 25.06.2026 | 1,36 | 1,37 | 1,28 | 1,33 | -1,85% | - |
| 24.06.2026 | 1,36 | 1,39 | 1,34 | 1,35 | -0,37% | - |
| 23.06.2026 | 1,30 | 1,37 | 1,25 | 1,36 | 4,63% | - |
| 22.06.2026 | 1,37 | 1,40 | 1,26 | 1,30 | -4,78% | - |
| 19.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 18.06.2026 | 1,31 | 1,38 | 1,28 | 1,34 | 2,29% | 16.153,00 |
| 17.06.2026 | 1,27 | 1,55 | 1,25 | 1,31 | 5,22% | 518.811,00 |
| 16.06.2026 | 1,22 | 1,28 | 1,18 | 1,25 | 2,89% | - |
| 15.06.2026 | 1,23 | 1,24 | 1,19 | 1,21 | 2,11% | - |
| 12.06.2026 | 1,25 | 1,33 | 1,16 | 1,19 | -8,14% | - |
| 11.06.2026 | 1,29 | 1,30 | 1,29 | 1,29 | -1,90% | - |
| 10.06.2026 | 1,33 | 1,37 | 1,30 | 1,32 | -0,75% | - |
| 09.06.2026 | 1,31 | 1,41 | 1,28 | 1,33 | 0,38% | - |
| 08.06.2026 | 1,27 | 1,33 | 1,25 | 1,32 | 4,76% | - |
| 05.06.2026 | 1,34 | 1,35 | 1,26 | 1,26 | -5,26% | - |
| 04.06.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 0,38% | - |
| 03.06.2026 | 1,32 | 1,36 | 1,30 | 1,33 | -2,93% | - |
| 02.06.2026 | 1,40 | 1,44 | 1,35 | 1,37 | -4,55% | - |
| 01.06.2026 | 1,46 | 1,56 | 1,37 | 1,43 | -0,35% | - |
| 29.05.2026 | 1,38 | 1,50 | 1,34 | 1,44 | 0,35% | - |
| 28.05.2026 | 1,42 | 1,47 | 1,33 | 1,43 | 0,35% | - |
| 27.05.2026 | 1,50 | 1,53 | 1,41 | 1,43 | -6,25% | - |
| 26.05.2026 | 1,61 | 1,66 | 1,49 | 1,52 | -5,88% | - |
| 25.05.2026 | 1,62 | 1,62 | 1,61 | 1,62 | 1,57% | - |
| 22.05.2026 | 1,58 | 1,68 | 1,58 | 1,59 | -2,15% | - |
| 21.05.2026 | 1,70 | 1,86 | 1,59 | 1,63 | -5,25% | - |
| 20.05.2026 | 1,58 | 1,72 | 1,58 | 1,72 | 4,89% | - |
| 19.05.2026 | 1,52 | 1,68 | 1,49 | 1,64 | 5,14% | - |
| 18.05.2026 | 1,65 | 1,74 | 1,56 | 1,56 | -8,80% | - |
| 15.05.2026 | 1,69 | 1,71 | 1,58 | 1,71 | -1,45% | - |
| 14.05.2026 | 1,66 | 1,75 | 1,65 | 1,73 | 2,67% | - |
| 13.05.2026 | 1,70 | 1,71 | 1,69 | 1,69 | -2,60% | - |
| 12.05.2026 | 1,68 | 1,75 | 1,68 | 1,73 | 2,98% | - |
| 11.05.2026 | 1,81 | 1,81 | 1,68 | 1,68 | -11,81% | - |
| 08.05.2026 | 1,88 | 1,93 | 1,85 | 1,91 | 1,33% | - |
| 07.05.2026 | 1,84 | 1,95 | 1,84 | 1,88 | 3,30% | - |
| 06.05.2026 | 1,96 | 1,96 | 1,82 | 1,82 | -6,91% | - |
| 05.05.2026 | 1,90 | 1,98 | 1,85 | 1,96 | 2,36% | - |
| 04.05.2026 | 1,95 | 2,02 | 1,90 | 1,91 | -2,80% | - |
| 30.04.2026 | 1,95 | 2,05 | 1,92 | 1,97 | 1,29% | - |
| 29.04.2026 | 1,95 | 2,10 | 1,92 | 1,94 | -0,51% | - |
| 28.04.2026 | 2,04 | 2,16 | 1,93 | 1,95 | -3,47% | - |
| 27.04.2026 | 2,30 | 2,30 | 1,99 | 2,02 | -1,94% | - |
| 24.04.2026 | 2,02 | 2,10 | 1,98 | 2,06 | 0,73% | - |
| 23.04.2026 | 2,06 | 2,14 | 2,02 | 2,05 | -2,15% | - |
| 22.04.2026 | 1,96 | 2,10 | 1,96 | 2,09 | 4,50% | - |
| 21.04.2026 | 1,95 | 2,05 | 1,95 | 2,00 | 2,04% | - |