27,300$
5,73%
Echtzeit-Aktienkurs Intelligent Systems Corp
Bid:
Ask:
Aktienkurse zur Intelligent Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,65 | 27,30 | 25,65 | 27,30 | 5,73% | 160.758,00 |
| 13.10.2025 | 25,75 | 26,00 | 25,45 | 25,82 | 1,18% | 101.174,00 |
| 10.10.2025 | 26,42 | 26,57 | 25,38 | 25,52 | -3,99% | 54.186,00 |
| 09.10.2025 | 26,88 | 27,00 | 26,41 | 26,58 | -0,34% | 34.161,00 |
| 08.10.2025 | 26,60 | 26,88 | 26,53 | 26,67 | 0,30% | 21.052,00 |
| 07.10.2025 | 27,02 | 27,02 | 26,55 | 26,59 | -1,55% | 52.959,00 |
| 06.10.2025 | 27,00 | 27,52 | 26,90 | 27,01 | -0,11% | 29.838,00 |
| 02.10.2025 | 27,27 | 27,37 | 26,97 | 27,04 | -0,37% | 16.675,00 |
| 01.10.2025 | 26,93 | 27,40 | 26,75 | 27,14 | 0,82% | 30.403,00 |
| 30.09.2025 | 27,37 | 27,37 | 26,51 | 26,92 | -1,72% | 32.689,00 |
| 29.09.2025 | 27,53 | 27,74 | 27,35 | 27,39 | 0,00% | 31.534,00 |
| 26.09.2025 | 27,22 | 27,58 | 27,10 | 27,39 | 1,22% | 18.332,00 |
| 25.09.2025 | 27,08 | 27,12 | 26,82 | 27,06 | -1,02% | 21.131,00 |
| 24.09.2025 | 26,95 | 27,38 | 26,83 | 27,34 | 1,75% | 61.617,00 |
| 23.09.2025 | 27,40 | 27,40 | 26,78 | 26,87 | -1,72% | 25.968,00 |
| 22.09.2025 | 27,01 | 27,38 | 26,86 | 27,34 | 1,37% | 35.630,00 |
| 19.09.2025 | 27,08 | 27,66 | 26,84 | 26,97 | -2,25% | 88.189,00 |
| 18.09.2025 | 26,77 | 27,74 | 26,75 | 27,59 | 3,18% | 50.770,00 |
| 17.09.2025 | 26,70 | 27,24 | 26,67 | 26,74 | -0,11% | 24.762,00 |
| 16.09.2025 | 26,65 | 26,93 | 26,65 | 26,77 | -0,22% | 19.607,00 |
| 15.09.2025 | 26,96 | 27,38 | 26,67 | 26,83 | -1,00% | 28.261,00 |
| 12.09.2025 | 27,24 | 27,27 | 27,02 | 27,10 | -0,84% | 21.174,00 |
| 11.09.2025 | 27,14 | 27,39 | 26,79 | 27,33 | 2,21% | 22.459,00 |
| 10.09.2025 | 27,49 | 27,57 | 26,65 | 26,74 | -2,16% | 65.663,00 |
| 09.09.2025 | 27,43 | 27,59 | 27,29 | 27,33 | -0,65% | 60.242,00 |
| 08.09.2025 | 27,05 | 27,73 | 26,89 | 27,51 | 0,99% | 115.470,00 |
| 05.09.2025 | 27,14 | 27,64 | 26,95 | 27,24 | 0,67% | 57.264,00 |
| 04.09.2025 | 27,12 | 27,42 | 26,78 | 27,06 | -0,77% | 63.114,00 |
| 03.09.2025 | 27,15 | 27,28 | 26,93 | 27,27 | 0,89% | 35.394,00 |
| 02.09.2025 | 27,40 | 27,60 | 27,03 | 27,03 | -2,31% | 43.018,00 |
| 29.08.2025 | 27,73 | 28,10 | 27,65 | 27,67 | -0,82% | 64.649,00 |
| 28.08.2025 | 27,71 | 27,97 | 27,48 | 27,90 | 0,76% | 62.505,00 |
| 27.08.2025 | 27,98 | 27,98 | 27,31 | 27,69 | 0,69% | 28.583,00 |
| 26.08.2025 | 27,50 | 27,77 | 27,29 | 27,50 | 0,47% | 51.702,00 |
| 25.08.2025 | 27,86 | 27,89 | 27,29 | 27,37 | -2,42% | 56.725,00 |
| 22.08.2025 | 26,90 | 28,28 | 26,80 | 28,05 | 3,89% | 129.106,00 |
| 21.08.2025 | 27,00 | 27,33 | 26,74 | 27,00 | -0,63% | 73.248,00 |
| 20.08.2025 | 27,03 | 27,39 | 26,89 | 27,17 | 0,18% | 48.987,00 |
| 19.08.2025 | 26,80 | 27,28 | 26,60 | 27,12 | -0,66% | 61.054,00 |
| 18.08.2025 | 25,73 | 27,42 | 23,32 | 27,30 | 0,29% | 213.655,00 |
| 15.08.2025 | 27,95 | 28,50 | 27,02 | 27,22 | -2,51% | 279.992,00 |
| 14.08.2025 | 28,01 | 28,48 | 27,79 | 27,92 | -1,41% | 111.371,00 |
| 13.08.2025 | 27,33 | 28,44 | 26,99 | 28,32 | 2,28% | 60.823,00 |
| 12.08.2025 | 27,28 | 27,91 | 27,24 | 27,69 | 0,95% | 44.501,00 |
| 11.08.2025 | 27,09 | 27,69 | 26,95 | 27,43 | 0,77% | 62.226,00 |
| 08.08.2025 | 27,09 | 27,51 | 27,08 | 27,22 | 0,81% | 33.746,00 |
| 07.08.2025 | 27,13 | 27,32 | 26,90 | 27,00 | -0,48% | 45.981,00 |
| 06.08.2025 | 27,08 | 27,53 | 26,91 | 27,13 | 0,22% | 57.699,00 |
| 05.08.2025 | 27,64 | 27,64 | 26,97 | 27,07 | -2,06% | 90.773,00 |
| 04.08.2025 | 27,71 | 27,82 | 26,61 | 27,64 | -0,25% | 135.732,00 |
| 01.08.2025 | 28,45 | 28,46 | 27,61 | 27,71 | -4,28% | 140.706,00 |
| 31.07.2025 | 29,02 | 29,75 | 28,75 | 28,95 | 10,03% | 814.573,00 |
| 30.07.2025 | 26,23 | 26,89 | 25,87 | 26,31 | -0,27% | 57.739,00 |
| 29.07.2025 | 27,84 | 28,06 | 25,65 | 26,38 | -5,41% | 87.201,00 |
| 28.07.2025 | 27,28 | 28,06 | 26,79 | 27,89 | 2,05% | 38.638,00 |
| 25.07.2025 | 27,03 | 27,58 | 26,83 | 27,33 | 0,37% | 32.605,00 |
| 24.07.2025 | 27,31 | 27,68 | 27,02 | 27,23 | -2,26% | 32.723,00 |
| 23.07.2025 | 26,96 | 27,95 | 26,73 | 27,86 | 3,22% | 31.951,00 |
| 22.07.2025 | 28,00 | 28,00 | 26,86 | 26,99 | -3,57% | 34.499,00 |
| 21.07.2025 | 28,97 | 29,26 | 27,93 | 27,99 | -3,38% | 45.567,00 |
| 18.07.2025 | 28,74 | 29,40 | 28,60 | 28,97 | 1,40% | 64.223,00 |
| 17.07.2025 | 28,22 | 28,65 | 27,85 | 28,57 | 1,28% | 44.459,00 |
| 16.07.2025 | 28,11 | 28,63 | 27,31 | 28,21 | 0,11% | 56.865,00 |
| 15.07.2025 | 29,10 | 29,27 | 27,69 | 28,18 | -2,83% | 80.973,00 |
| 14.07.2025 | 27,23 | 29,15 | 27,23 | 29,00 | 6,50% | 67.289,00 |
| 11.07.2025 | 28,56 | 29,20 | 27,00 | 27,23 | -5,02% | 65.832,00 |
| 10.07.2025 | 29,21 | 29,73 | 28,55 | 28,67 | -2,78% | 40.249,00 |
| 09.07.2025 | 31,14 | 31,14 | 29,40 | 29,49 | -4,81% | 58.177,00 |
| 08.07.2025 | 29,52 | 31,26 | 29,02 | 30,98 | 5,16% | 96.541,00 |
| 07.07.2025 | 28,84 | 29,61 | 28,73 | 29,46 | 2,01% | 99.223,00 |
| 03.07.2025 | 28,75 | 28,99 | 28,50 | 28,88 | 0,28% | 22.127,00 |
| 02.07.2025 | 29,35 | 29,35 | 28,53 | 28,80 | -0,59% | 62.092,00 |
| 01.07.2025 | 28,60 | 29,39 | 27,76 | 28,97 | 0,00% | 75.157,00 |
| 30.06.2025 | 28,30 | 29,88 | 28,30 | 28,97 | 2,80% | 113.997,00 |
| 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 |