Intelligent Systems Corp
[ISIN: US45816D1000]
Aktienkurse
19,990$ -2,91%
Echtzeit-Aktienkurs Intelligent Systems Corp
Bid: Ask:

Aktienkurse zur Intelligent Systems Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
03.02.2025 23,06 23,28 22,52 23,12 0,04% 16.169,00
31.01.2025 22,42 23,27 22,00 23,11 2,80% 22.496,00
30.01.2025 22,53 22,92 22,12 22,48 -1,23% 23.864,00
29.01.2025 22,61 22,78 21,81 22,76 2,94% 12.676,00
28.01.2025 21,43 22,39 21,23 22,11 2,22% 18.774,00
27.01.2025 21,81 21,98 21,13 21,63 -1,95% 16.460,00
24.01.2025 22,30 22,69 21,95 22,06 -2,69% 20.837,00
23.01.2025 22,38 22,77 22,11 22,67 1,25% 30.177,00
22.01.2025 22,78 22,89 22,22 22,39 -1,10% 24.297,00
21.01.2025 22,75 23,49 22,64 22,64 -0,48% 25.133,00
17.01.2025 23,60 23,76 22,50 22,75 -4,53% 16.411,00
16.01.2025 22,44 23,88 22,11 23,83 4,75% 31.508,00
15.01.2025 22,86 23,07 22,53 22,75 0,57% 13.223,00
14.01.2025 22,33 22,84 22,00 22,62 0,76% 27.895,00
13.01.2025 22,73 22,77 21,61 22,45 -1,19% 34.402,00
10.01.2025 23,15 23,22 22,46 22,72 -3,77% 23.759,00
08.01.2025 23,44 23,98 22,79 23,61 -0,42% 47.194,00
07.01.2025 23,56 23,97 22,90 23,71 0,30% 39.088,00
06.01.2025 24,64 24,97 23,51 23,64 -2,92% 66.449,00
03.01.2025 23,07 24,35 22,57 24,35 5,87% 147.182,00
02.01.2025 23,00 23,40 22,71 23,00 1,32% 64.952,00
31.12.2024 21,86 23,05 21,74 22,70 4,70% 95.692,00
30.12.2024 21,68 21,75 21,19 21,68 2,75% 74.436,00
27.12.2024 20,80 21,28 20,23 21,10 0,38% 55.247,00
26.12.2024 21,41 21,62 20,53 21,02 -3,45% 61.884,00
24.12.2024 21,38 21,77 21,34 21,77 1,35% 11.278,00
23.12.2024 21,49 21,50 21,13 21,48 -0,46% 46.467,00
20.12.2024 21,58 21,76 21,40 21,58 0,28% 86.547,00
19.12.2024 21,90 22,09 21,26 21,52 -0,74% 46.407,00
18.12.2024 22,53 22,86 21,50 21,68 -2,61% 45.728,00
17.12.2024 22,01 22,37 21,79 22,26 1,41% 49.348,00
16.12.2024 21,82 22,59 21,82 21,95 -1,57% 41.031,00
13.12.2024 22,86 22,86 22,12 22,30 -1,98% 26.738,00
12.12.2024 22,82 23,03 22,56 22,75 -0,35% 31.350,00
11.12.2024 22,79 23,34 22,60 22,83 0,66% 42.468,00
10.12.2024 24,16 24,16 22,62 22,68 -2,37% 34.200,00
09.12.2024 23,81 24,02 23,02 23,23 -2,60% 34.678,00
06.12.2024 22,57 24,22 22,57 23,85 3,34% 47.367,00
05.12.2024 23,12 24,00 22,93 23,08 -0,39% 49.037,00
04.12.2024 21,96 23,18 21,93 23,17 5,75% 117.751,00
03.12.2024 21,28 21,95 21,26 21,91 1,72% 77.507,00
02.12.2024 20,82 21,68 20,54 21,54 2,67% 44.684,00
29.11.2024 21,44 21,44 20,57 20,98 -1,78% 22.519,00