28,180$
-2,25%
Echtzeit-Aktienkurs Intelligent Systems Corp
Bid:
Ask:
Aktienkurse zur Intelligent Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 29,01 | 29,02 | 27,74 | 28,18 | -2,25% | 616.337,00 |
| 26.06.2025 | 28,63 | 29,20 | 28,55 | 28,83 | -0,07% | 61.189,00 |
| 25.06.2025 | 29,19 | 29,20 | 28,21 | 28,85 | 0,28% | 45.693,00 |
| 24.06.2025 | 28,17 | 28,77 | 28,12 | 28,77 | 2,64% | 68.622,00 |
| 23.06.2025 | 28,59 | 28,59 | 27,19 | 28,03 | -1,99% | 103.823,00 |
| 20.06.2025 | 28,90 | 29,97 | 28,18 | 28,60 | -0,38% | 40.977,00 |
| 18.06.2025 | 28,83 | 29,49 | 28,45 | 28,71 | -0,31% | 37.554,00 |
| 17.06.2025 | 28,50 | 29,31 | 28,41 | 28,80 | -0,79% | 49.869,00 |
| 16.06.2025 | 28,89 | 29,22 | 28,48 | 29,03 | 2,58% | 36.875,00 |
| 13.06.2025 | 30,01 | 30,01 | 28,06 | 28,30 | -4,17% | 80.738,00 |
| 12.06.2025 | 29,84 | 30,33 | 29,11 | 29,53 | -1,04% | 71.304,00 |
| 11.06.2025 | 30,52 | 30,53 | 29,75 | 29,84 | -0,53% | 67.326,00 |
| 10.06.2025 | 31,42 | 31,99 | 29,51 | 30,00 | -1,64% | 99.391,00 |
| 09.06.2025 | 30,20 | 31,92 | 29,06 | 30,50 | 9,08% | 259.215,00 |
| 06.06.2025 | 26,99 | 28,18 | 25,99 | 27,96 | 5,15% | 184.436,00 |
| 05.06.2025 | 26,94 | 26,94 | 26,52 | 26,59 | 0,80% | 13.591,00 |
| 04.06.2025 | 26,66 | 26,80 | 26,10 | 26,38 | -0,42% | 23.131,00 |
| 03.06.2025 | 27,08 | 27,08 | 26,22 | 26,49 | -2,18% | 23.879,00 |
| 02.06.2025 | 26,61 | 27,18 | 26,00 | 27,08 | 2,58% | 56.227,00 |
| 30.05.2025 | 26,20 | 26,48 | 25,52 | 26,40 | 0,38% | 24.615,00 |
| 29.05.2025 | 27,25 | 27,41 | 26,16 | 26,30 | -2,41% | 21.579,00 |
| 28.05.2025 | 26,86 | 27,20 | 26,52 | 26,95 | 1,20% | 26.406,00 |
| 27.05.2025 | 26,40 | 28,00 | 26,39 | 26,63 | 3,62% | 67.062,00 |
| 23.05.2025 | 25,34 | 26,36 | 25,01 | 25,70 | 0,90% | 37.246,00 |
| 22.05.2025 | 26,00 | 26,76 | 25,20 | 25,47 | -2,19% | 60.426,00 |
| 21.05.2025 | 26,23 | 26,33 | 25,53 | 26,04 | 0,62% | 22.892,00 |
| 20.05.2025 | 25,30 | 26,57 | 25,18 | 25,88 | 1,81% | 50.032,00 |
| 19.05.2025 | 24,16 | 25,48 | 24,03 | 25,42 | 4,05% | 35.023,00 |
| 16.05.2025 | 24,64 | 24,88 | 24,10 | 24,43 | -0,85% | 17.763,00 |
| 15.05.2025 | 23,80 | 25,00 | 23,73 | 24,64 | 1,86% | 28.483,00 |
| 14.05.2025 | 24,09 | 24,91 | 23,83 | 24,19 | 0,46% | 17.445,00 |
| 13.05.2025 | 24,04 | 25,79 | 23,80 | 24,08 | 2,08% | 36.009,00 |
| 12.05.2025 | 21,58 | 24,60 | 21,58 | 23,59 | 15,64% | 48.429,00 |
| 09.05.2025 | 20,14 | 20,88 | 19,77 | 20,40 | 1,95% | 13.098,00 |
| 08.05.2025 | 19,25 | 20,47 | 18,83 | 20,01 | 15,20% | 25.807,00 |
| 07.05.2025 | 18,96 | 19,08 | 16,84 | 17,37 | -7,36% | 43.839,00 |
| 06.05.2025 | 18,70 | 19,21 | 18,70 | 18,75 | -1,16% | 4.418,00 |
| 05.05.2025 | 18,56 | 19,43 | 18,56 | 18,97 | -0,32% | 7.883,00 |
| 02.05.2025 | 19,54 | 19,76 | 18,93 | 19,03 | -2,26% | 11.414,00 |
| 01.05.2025 | 19,33 | 20,30 | 19,33 | 19,47 | 0,26% | 5.678,00 |
| 30.04.2025 | 19,96 | 20,00 | 19,38 | 19,42 | -2,61% | 10.837,00 |
| 29.04.2025 | 19,63 | 20,60 | 18,95 | 19,94 | -0,35% | 18.786,00 |
| 28.04.2025 | 21,00 | 21,24 | 19,66 | 20,01 | 0,10% | 23.282,00 |
| 25.04.2025 | 21,95 | 21,95 | 19,94 | 19,99 | -2,91% | 21.397,00 |
| 24.04.2025 | 20,30 | 20,68 | 19,61 | 20,59 | 5,05% | 10.431,00 |
| 23.04.2025 | 19,24 | 20,36 | 19,24 | 19,60 | -0,91% | 17.781,00 |
| 22.04.2025 | 19,50 | 19,97 | 19,21 | 19,78 | 4,66% | 13.375,00 |
| 21.04.2025 | 18,75 | 19,05 | 18,72 | 18,90 | -1,00% | 9.973,00 |
| 17.04.2025 | 18,78 | 19,33 | 18,78 | 19,09 | 3,08% | 21.101,00 |
| 16.04.2025 | 18,73 | 18,78 | 18,33 | 18,52 | 0,16% | 24.980,00 |
| 15.04.2025 | 19,00 | 19,00 | 17,91 | 18,49 | 1,32% | 15.669,00 |
| 14.04.2025 | 18,25 | 18,89 | 18,22 | 18,25 | 1,11% | 12.089,00 |
| 11.04.2025 | 19,20 | 19,50 | 18,00 | 18,05 | -4,70% | 22.359,00 |
| 10.04.2025 | 18,67 | 19,27 | 18,46 | 18,94 | -2,27% | 19.236,00 |
| 09.04.2025 | 17,34 | 19,51 | 17,26 | 19,38 | 12,15% | 15.553,00 |
| 08.04.2025 | 18,00 | 18,55 | 17,11 | 17,28 | -4,74% | 16.375,00 |
| 07.04.2025 | 17,17 | 18,86 | 16,71 | 18,14 | 5,77% | 21.405,00 |
| 04.04.2025 | 17,86 | 17,91 | 16,75 | 17,15 | -2,61% | 35.467,00 |
| 03.04.2025 | 17,62 | 17,88 | 17,01 | 17,61 | -3,51% | 39.451,00 |
| 02.04.2025 | 18,39 | 18,45 | 18,02 | 18,25 | 0,11% | 12.627,00 |
| 01.04.2025 | 18,22 | 18,84 | 17,31 | 18,23 | -2,57% | 25.098,00 |
| 31.03.2025 | 18,41 | 18,91 | 17,34 | 18,71 | 0,27% | 45.343,00 |
| 28.03.2025 | 19,90 | 20,18 | 18,50 | 18,66 | -7,49% | 20.549,00 |
| 27.03.2025 | 20,17 | 20,49 | 19,70 | 20,17 | 0,15% | 9.083,00 |
| 26.03.2025 | 20,83 | 21,00 | 20,14 | 20,14 | -2,80% | 15.293,00 |
| 25.03.2025 | 21,24 | 21,34 | 20,68 | 20,72 | -2,77% | 7.852,00 |
| 24.03.2025 | 20,91 | 21,44 | 20,89 | 21,31 | 3,55% | 10.419,00 |
| 21.03.2025 | 20,30 | 20,76 | 20,30 | 20,58 | -0,91% | 15.150,00 |
| 20.03.2025 | 19,73 | 20,96 | 19,51 | 20,77 | 5,27% | 10.849,00 |
| 19.03.2025 | 19,41 | 20,00 | 19,40 | 19,73 | 0,71% | 12.754,00 |
| 18.03.2025 | 19,60 | 19,76 | 19,49 | 19,59 | -0,96% | 5.802,00 |
| 17.03.2025 | 19,50 | 19,90 | 19,35 | 19,78 | 1,64% | 9.826,00 |
| 14.03.2025 | 19,70 | 19,70 | 19,10 | 19,46 | -0,41% | 14.718,00 |
| 13.03.2025 | 19,61 | 19,65 | 19,21 | 19,54 | -1,81% | 20.924,00 |
| 12.03.2025 | 19,48 | 20,24 | 19,19 | 19,90 | 3,00% | 28.484,00 |
| 11.03.2025 | 19,36 | 19,72 | 19,10 | 19,32 | 0,36% | 30.013,00 |
| 10.03.2025 | 19,59 | 20,35 | 19,12 | 19,25 | -6,96% | 54.877,00 |
| 07.03.2025 | 20,66 | 20,95 | 19,24 | 20,69 | -1,24% | 27.573,00 |
| 06.03.2025 | 20,29 | 20,95 | 20,11 | 20,95 | 2,95% | 18.793,00 |
| 05.03.2025 | 20,94 | 20,94 | 19,99 | 20,35 | -0,54% | 18.340,00 |
| 04.03.2025 | 20,72 | 21,19 | 19,00 | 20,46 | -3,35% | 47.657,00 |
| 03.03.2025 | 20,80 | 21,75 | 20,61 | 21,17 | 1,78% | 26.770,00 |
| 28.02.2025 | 21,05 | 21,20 | 20,24 | 20,80 | 1,22% | 26.940,00 |
| 27.02.2025 | 21,84 | 21,84 | 20,45 | 20,55 | -3,66% | 16.977,00 |
| 26.02.2025 | 20,37 | 21,48 | 20,17 | 21,33 | 3,90% | 24.436,00 |
| 25.02.2025 | 20,10 | 20,90 | 19,58 | 20,53 | 2,29% | 29.589,00 |
| 24.02.2025 | 21,00 | 21,58 | 19,50 | 20,07 | -6,74% | 31.987,00 |
| 21.02.2025 | 23,04 | 23,15 | 21,35 | 21,52 | -6,43% | 39.507,00 |
| 20.02.2025 | 23,01 | 23,50 | 21,80 | 23,00 | 3,14% | 27.462,00 |
| 19.02.2025 | 21,77 | 22,85 | 21,57 | 22,30 | 0,36% | 19.282,00 |
| 18.02.2025 | 21,50 | 22,84 | 21,50 | 22,22 | -3,60% | 14.015,00 |
| 14.02.2025 | 23,62 | 23,99 | 22,81 | 23,05 | -3,31% | 12.575,00 |
| 13.02.2025 | 23,15 | 24,13 | 22,78 | 23,84 | 3,25% | 18.411,00 |
| 12.02.2025 | 22,54 | 23,31 | 22,23 | 23,09 | 0,92% | 12.971,00 |
| 11.02.2025 | 23,25 | 23,41 | 22,63 | 22,88 | -1,97% | 14.067,00 |
| 10.02.2025 | 23,12 | 23,80 | 23,11 | 23,34 | -0,47% | 12.288,00 |
| 07.02.2025 | 23,93 | 24,40 | 23,34 | 23,45 | -3,54% | 17.500,00 |
| 06.02.2025 | 22,80 | 24,79 | 22,69 | 24,31 | 5,37% | 52.282,00 |
| 05.02.2025 | 23,28 | 23,69 | 22,78 | 23,07 | -1,79% | 11.970,00 |
| 04.02.2025 | 23,12 | 24,00 | 22,53 | 23,49 | 1,60% | 39.684,00 |