1,555€
1,63%
Echtzeit-Aktienkurs IClick Interactive Asia Group Ltd.
Bid:
Ask:
Aktienkurse zur IClick Interactive Asia Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,63 | 1,65 | 1,53 | 1,57 | -3,09% | - |
| 19.10.2026 | 1,52 | 1,68 | 1,52 | 1,62 | 7,28% | - |
| 16.10.2026 | 1,62 | 1,73 | 1,48 | 1,51 | -5,92% | - |
| 15.10.2026 | 1,73 | 1,74 | 1,51 | 1,61 | -7,76% | - |
| 14.10.2026 | 1,75 | 1,82 | 1,60 | 1,74 | 3,26% | - |
| 13.10.2026 | 1,66 | 1,69 | 1,53 | 1,69 | 4,33% | - |
| 12.10.2026 | 1,69 | 1,79 | 1,58 | 1,62 | -3,87% | - |
| 09.10.2026 | 1,85 | 1,93 | 1,68 | 1,68 | -12,04% | - |
| 08.10.2026 | 1,96 | 2,16 | 1,84 | 1,91 | -3,54% | - |
| 07.10.2026 | 1,77 | 2,00 | 1,72 | 1,98 | 13,79% | - |
| 06.10.2026 | 1,68 | 1,77 | 1,65 | 1,74 | 1,46% | - |
| 05.10.2026 | 1,62 | 1,72 | 1,60 | 1,72 | 5,86% | - |
| 02.10.2026 | 1,69 | 1,70 | 1,62 | 1,62 | -3,28% | - |
| 01.10.2026 | 1,58 | 1,71 | 1,57 | 1,68 | 2,76% | - |
| 30.09.2026 | 1,63 | 1,70 | 1,54 | 1,63 | -0,31% | - |
| 29.09.2026 | 1,56 | 1,70 | 1,52 | 1,64 | 3,15% | - |
| 28.09.2026 | 1,63 | 1,66 | 1,52 | 1,59 | -3,06% | - |
| 25.09.2026 | 1,66 | 1,71 | 1,57 | 1,64 | 1,55% | - |
| 24.09.2026 | 1,69 | 1,80 | 1,58 | 1,61 | -4,45% | - |
| 23.09.2026 | 1,66 | 1,81 | 1,59 | 1,69 | -0,59% | - |
| 22.09.2026 | 1,44 | 1,71 | 1,30 | 1,70 | 15,31% | - |
| 21.09.2026 | 1,72 | 1,85 | 1,40 | 1,47 | -13,27% | 43.718,00 |
| 18.09.2026 | 1,23 | 1,72 | 1,14 | 1,70 | 32,42% | - |
| 17.09.2026 | 1,16 | 1,33 | 1,06 | 1,28 | 11,30% | - |
| 16.09.2026 | 1,02 | 1,17 | 0,96 | 1,15 | 17,35% | - |
| 15.09.2026 | 0,98 | 1,03 | 0,90 | 0,98 | 0,82% | - |
| 14.09.2026 | 0,93 | 1,01 | 0,82 | 0,97 | 5,08% | - |
| 11.09.2026 | 0,88 | 0,96 | 0,81 | 0,93 | 11,45% | - |
| 10.09.2026 | 0,85 | 0,87 | 0,79 | 0,83 | -0,36% | - |
| 09.09.2026 | 0,84 | 0,86 | 0,76 | 0,83 | 3,48% | - |
| 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% | - |