17,150$
-2,61%
Echtzeit-Aktienkurs Intelligent Systems Corp
Bid:
Ask:
Aktienkurse zur Intelligent Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |