23,070$
-1,79%
Echtzeit-Aktienkurs Intelligent Systems Corp
Bid:
Ask:
Aktienkurse zur Intelligent Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 21,35 | 21,68 | 21,09 | 21,36 | -0,56% | 23.426,00 |
| 26.11.2024 | 20,78 | 21,97 | 20,10 | 21,48 | 3,92% | 55.744,00 |
| 25.11.2024 | 20,00 | 20,80 | 19,84 | 20,67 | 4,87% | 58.971,00 |
| 22.11.2024 | 18,91 | 19,82 | 18,55 | 19,71 | 6,02% | 86.501,00 |
| 20.11.2024 | 18,04 | 18,81 | 17,98 | 18,59 | 3,91% | 63.023,00 |
| 19.11.2024 | 17,72 | 18,13 | 17,54 | 17,89 | -0,33% | 48.213,00 |
| 18.11.2024 | 17,88 | 18,13 | 17,83 | 17,95 | -0,83% | 57.188,00 |
| 15.11.2024 | 18,41 | 18,64 | 17,85 | 18,10 | 0,95% | 52.066,00 |
| 14.11.2024 | 18,34 | 18,48 | 17,82 | 17,93 | -2,18% | 47.443,00 |
| 13.11.2024 | 17,67 | 18,65 | 17,67 | 18,33 | 4,56% | 63.694,00 |
| 12.11.2024 | 17,75 | 17,95 | 17,22 | 17,53 | -1,18% | 31.857,00 |
| 11.11.2024 | 17,01 | 17,82 | 17,01 | 17,74 | 5,16% | 68.379,00 |
| 08.11.2024 | 16,44 | 17,01 | 16,43 | 16,87 | 2,87% | 36.383,00 |
| 07.11.2024 | 16,36 | 16,80 | 16,36 | 16,40 | -0,79% | 25.364,00 |
| 06.11.2024 | 16,47 | 16,89 | 16,04 | 16,53 | 2,35% | 28.021,00 |
| 05.11.2024 | 16,00 | 16,47 | 15,67 | 16,15 | 0,94% | 41.659,00 |
| 04.11.2024 | 15,77 | 16,37 | 15,77 | 16,00 | 2,63% | 45.055,00 |
| 01.11.2024 | 15,35 | 15,87 | 14,82 | 15,59 | 3,79% | 45.570,00 |
| 31.10.2024 | 14,72 | 15,75 | 14,60 | 15,02 | 7,44% | 64.828,00 |
| 30.10.2024 | 13,89 | 14,15 | 13,83 | 13,98 | 2,19% | 27.279,00 |
| 29.10.2024 | 13,85 | 13,92 | 13,60 | 13,68 | -1,30% | 13.185,00 |
| 28.10.2024 | 13,77 | 14,10 | 13,77 | 13,86 | 1,69% | 36.506,00 |
| 25.10.2024 | 13,10 | 13,80 | 13,10 | 13,63 | 4,05% | 53.605,00 |
| 24.10.2024 | 12,58 | 13,25 | 12,58 | 13,10 | 6,59% | 55.254,00 |
| 23.10.2024 | 12,23 | 12,35 | 12,12 | 12,29 | -0,65% | 9.597,00 |
| 22.10.2024 | 12,32 | 12,51 | 12,15 | 12,37 | 0,73% | 8.978,00 |
| 21.10.2024 | 12,50 | 12,50 | 12,20 | 12,28 | -2,38% | 9.669,00 |
| 18.10.2024 | 12,58 | 12,78 | 12,51 | 12,58 | -0,40% | 4.705,00 |
| 17.10.2024 | 12,18 | 12,63 | 12,18 | 12,63 | 3,27% | 21.073,00 |
| 16.10.2024 | 12,21 | 12,51 | 12,16 | 12,23 | -1,05% | 19.857,00 |
| 15.10.2024 | 12,31 | 12,77 | 12,18 | 12,36 | -0,40% | 14.199,00 |
| 14.10.2024 | 12,80 | 12,80 | 12,34 | 12,41 | -4,02% | 10.671,00 |
| 11.10.2024 | 12,48 | 12,93 | 12,48 | 12,93 | 3,44% | 11.060,00 |
| 10.10.2024 | 12,95 | 13,01 | 12,32 | 12,50 | -3,40% | 11.345,00 |
| 09.10.2024 | 13,31 | 13,35 | 12,83 | 12,94 | -2,49% | 12.381,00 |
| 08.10.2024 | 13,29 | 13,35 | 13,04 | 13,27 | -0,52% | 8.907,00 |
| 07.10.2024 | 13,46 | 13,50 | 13,19 | 13,34 | -1,26% | 9.134,00 |
| 04.10.2024 | 13,44 | 13,61 | 13,10 | 13,51 | 0,67% | 15.107,00 |
| 03.10.2024 | 13,58 | 13,77 | 13,17 | 13,42 | -3,38% | 42.145,00 |
| 02.10.2024 | 14,30 | 14,41 | 13,65 | 13,89 | -4,60% | 34.591,00 |
| 01.10.2024 | 14,63 | 14,79 | 14,45 | 14,56 | 0,28% | 32.642,00 |
| 30.09.2024 | 14,94 | 14,94 | 14,40 | 14,52 | 0,21% | 4.331,00 |
| 27.09.2024 | 14,37 | 14,83 | 14,37 | 14,49 | 0,69% | 8.033,00 |
| 26.09.2024 | 14,38 | 14,73 | 13,91 | 14,39 | 0,35% | 27.484,00 |
| 25.09.2024 | 15,13 | 15,13 | 14,34 | 14,34 | -6,21% | 10.955,00 |
| 24.09.2024 | 15,36 | 15,51 | 15,13 | 15,29 | -1,35% | 11.965,00 |
| 23.09.2024 | 15,46 | 15,67 | 15,20 | 15,50 | -1,46% | 32.499,00 |
| 20.09.2024 | 15,50 | 16,00 | 15,41 | 15,73 | -0,94% | 23.972,00 |
| 19.09.2024 | 15,85 | 16,07 | 15,57 | 15,88 | 1,60% | 21.762,00 |
| 18.09.2024 | 15,20 | 16,37 | 15,08 | 15,63 | 2,69% | 31.401,00 |
| 17.09.2024 | 15,50 | 15,98 | 15,12 | 15,22 | -0,78% | 72.392,00 |
| 16.09.2024 | 15,48 | 15,55 | 15,21 | 15,34 | -0,52% | 19.446,00 |
| 13.09.2024 | 15,37 | 15,87 | 15,23 | 15,42 | 1,45% | 28.959,00 |
| 12.09.2024 | 14,90 | 15,81 | 14,90 | 15,20 | 2,43% | 26.996,00 |
| 11.09.2024 | 14,66 | 15,29 | 14,60 | 14,84 | 1,71% | 17.348,00 |