7,270$
0,97%
Echtzeit-Aktienkurs IHS Holding Ltd
Bid:
Ask:
Aktienkurse zur IHS Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 7,18 | 7,37 | 7,11 | 7,27 | 0,97% | 412.318,00 |
| 04.09.2025 | 7,18 | 7,24 | 7,14 | 7,20 | -0,41% | 233.313,00 |
| 03.09.2025 | 7,19 | 7,43 | 7,18 | 7,23 | 0,70% | 342.466,00 |
| 02.09.2025 | 7,22 | 7,24 | 6,92 | 7,18 | -0,97% | 483.167,00 |
| 29.08.2025 | 7,23 | 7,29 | 7,17 | 7,25 | -0,14% | 399.335,00 |
| 28.08.2025 | 7,25 | 7,33 | 7,12 | 7,26 | 0,41% | 372.145,00 |
| 27.08.2025 | 7,26 | 7,30 | 7,15 | 7,23 | -1,36% | 407.665,00 |
| 26.08.2025 | 7,46 | 7,46 | 7,24 | 7,33 | -1,35% | 632.626,00 |
| 25.08.2025 | 7,13 | 7,52 | 7,09 | 7,43 | 4,80% | 695.815,00 |
| 22.08.2025 | 7,02 | 7,17 | 6,95 | 7,09 | 1,58% | 434.837,00 |
| 21.08.2025 | 6,73 | 7,09 | 6,71 | 6,98 | 3,56% | 771.033,00 |
| 20.08.2025 | 6,83 | 6,83 | 6,66 | 6,74 | -1,03% | 642.207,00 |
| 19.08.2025 | 6,93 | 6,93 | 6,78 | 6,81 | -1,59% | 574.872,00 |
| 18.08.2025 | 7,14 | 7,14 | 6,90 | 6,92 | -1,70% | 797.777,00 |
| 15.08.2025 | 7,02 | 7,12 | 6,87 | 7,04 | 1,15% | 478.337,00 |
| 14.08.2025 | 6,86 | 6,99 | 6,74 | 6,96 | 1,46% | 493.721,00 |
| 13.08.2025 | 7,30 | 7,32 | 6,79 | 6,86 | -6,16% | 887.596,00 |
| 12.08.2025 | 6,51 | 7,41 | 6,28 | 7,31 | 8,46% | 1.635.694,00 |
| 11.08.2025 | 6,65 | 6,79 | 6,61 | 6,74 | 1,35% | 949.243,00 |
| 08.08.2025 | 6,63 | 6,71 | 6,58 | 6,65 | 0,91% | 420.635,00 |
| 07.08.2025 | 6,42 | 6,64 | 6,38 | 6,59 | 3,78% | 519.106,00 |
| 06.08.2025 | 6,40 | 6,45 | 6,35 | 6,35 | -1,24% | 483.751,00 |
| 05.08.2025 | 6,67 | 6,71 | 6,32 | 6,43 | -3,60% | 703.991,00 |
| 04.08.2025 | 6,52 | 6,67 | 6,42 | 6,67 | 2,77% | 536.422,00 |
| 01.08.2025 | 6,43 | 6,54 | 6,23 | 6,49 | -0,15% | 627.892,00 |
| 31.07.2025 | 6,39 | 6,55 | 6,37 | 6,50 | 2,04% | 578.194,00 |
| 30.07.2025 | 6,45 | 6,50 | 6,28 | 6,37 | -1,55% | 602.176,00 |
| 29.07.2025 | 6,38 | 6,47 | 6,33 | 6,47 | 1,57% | 469.859,00 |
| 28.07.2025 | 6,18 | 6,45 | 6,10 | 6,37 | 3,41% | 1.076.196,00 |
| 25.07.2025 | 6,17 | 6,20 | 6,01 | 6,16 | -0,65% | 421.334,00 |
| 24.07.2025 | 6,10 | 6,24 | 6,07 | 6,20 | 1,64% | 432.917,00 |
| 23.07.2025 | 6,04 | 6,14 | 6,01 | 6,10 | 0,00% | 444.286,00 |
| 22.07.2025 | 6,08 | 6,24 | 6,07 | 6,10 | 1,16% | 379.876,00 |
| 21.07.2025 | 5,95 | 6,07 | 5,92 | 6,03 | 2,38% | 843.204,00 |
| 18.07.2025 | 6,11 | 6,11 | 5,86 | 5,89 | -3,28% | 1.236.901,00 |
| 17.07.2025 | 6,10 | 6,19 | 6,07 | 6,09 | -0,65% | 878.233,00 |
| 16.07.2025 | 6,05 | 6,16 | 5,96 | 6,13 | 1,66% | 724.197,00 |
| 15.07.2025 | 6,00 | 6,14 | 5,97 | 6,03 | -0,17% | 625.753,00 |
| 14.07.2025 | 5,95 | 6,16 | 5,93 | 6,04 | 1,34% | 748.962,00 |
| 11.07.2025 | 6,09 | 6,10 | 5,89 | 5,96 | -2,30% | 565.595,00 |
| 10.07.2025 | 6,05 | 6,16 | 6,03 | 6,10 | 0,66% | 624.076,00 |
| 09.07.2025 | 6,25 | 6,26 | 6,06 | 6,06 | -3,19% | 661.989,00 |
| 08.07.2025 | 5,95 | 6,27 | 5,92 | 6,26 | 5,21% | 1.003.160,00 |
| 07.07.2025 | 5,95 | 6,01 | 5,88 | 5,95 | -1,33% | 790.377,00 |
| 03.07.2025 | 5,80 | 6,04 | 5,80 | 6,03 | 3,97% | 1.098.967,00 |
| 02.07.2025 | 6,30 | 6,30 | 5,78 | 5,80 | -8,52% | 2.068.757,00 |
| 01.07.2025 | 5,64 | 6,43 | 5,53 | 6,34 | 14,03% | 2.723.433,00 |
| 30.06.2025 | 5,58 | 5,60 | 5,50 | 5,56 | 0,00% | 541.874,00 |
| 27.06.2025 | 5,49 | 5,56 | 5,40 | 5,56 | 2,02% | 713.186,00 |
| 26.06.2025 | 5,65 | 5,65 | 5,45 | 5,45 | -3,88% | 676.626,00 |
| 25.06.2025 | 5,76 | 5,79 | 5,64 | 5,67 | -1,39% | 497.826,00 |
| 24.06.2025 | 5,62 | 5,81 | 5,59 | 5,75 | 2,50% | 711.142,00 |
| 23.06.2025 | 5,67 | 5,68 | 5,53 | 5,61 | -2,77% | 846.988,00 |
| 20.06.2025 | 5,76 | 5,79 | 5,66 | 5,77 | 0,35% | 1.323.465,00 |
| 18.06.2025 | 5,77 | 5,85 | 5,69 | 5,75 | 0,17% | 515.598,00 |
| 17.06.2025 | 5,85 | 5,86 | 5,71 | 5,74 | -2,38% | 374.036,00 |
| 16.06.2025 | 5,64 | 5,92 | 5,63 | 5,88 | 4,44% | 799.007,00 |
| 13.06.2025 | 5,84 | 5,90 | 5,50 | 5,63 | -5,54% | 818.625,00 |
| 12.06.2025 | 5,77 | 5,96 | 5,67 | 5,96 | 4,01% | 657.021,00 |
| 11.06.2025 | 5,85 | 5,89 | 5,73 | 5,73 | -2,05% | 502.083,00 |
| 10.06.2025 | 5,85 | 5,90 | 5,75 | 5,85 | 0,52% | 753.025,00 |
| 09.06.2025 | 5,65 | 5,90 | 5,60 | 5,82 | 3,19% | 1.062.814,00 |
| 06.06.2025 | 5,67 | 5,73 | 5,62 | 5,64 | -0,88% | 463.170,00 |
| 05.06.2025 | 5,75 | 5,77 | 5,55 | 5,69 | -0,70% | 755.802,00 |
| 04.06.2025 | 5,71 | 5,79 | 5,57 | 5,73 | 1,78% | 848.993,00 |
| 03.06.2025 | 5,75 | 5,76 | 5,57 | 5,63 | -2,76% | 1.087.804,00 |
| 02.06.2025 | 5,53 | 5,81 | 5,45 | 5,79 | 4,32% | 1.711.667,00 |
| 30.05.2025 | 5,49 | 5,56 | 5,38 | 5,55 | 2,21% | 967.566,00 |
| 29.05.2025 | 5,33 | 5,51 | 5,22 | 5,43 | 4,02% | 1.042.607,00 |
| 28.05.2025 | 5,49 | 5,49 | 5,10 | 5,22 | -4,92% | 1.855.644,00 |
| 27.05.2025 | 5,50 | 5,59 | 5,39 | 5,49 | 2,04% | 1.864.876,00 |
| 23.05.2025 | 5,49 | 5,50 | 5,33 | 5,38 | -2,18% | 558.874,00 |
| 22.05.2025 | 5,36 | 5,54 | 5,27 | 5,50 | 1,85% | 968.519,00 |
| 21.05.2025 | 5,63 | 5,67 | 5,25 | 5,40 | -2,88% | 2.054.902,00 |
| 20.05.2025 | 6,28 | 6,30 | 5,36 | 5,56 | -11,04% | 2.869.690,00 |
| 19.05.2025 | 6,24 | 6,28 | 6,04 | 6,25 | -0,48% | 1.372.275,00 |
| 16.05.2025 | 6,12 | 6,30 | 6,03 | 6,28 | 2,11% | 852.892,00 |
| 15.05.2025 | 6,10 | 6,17 | 6,00 | 6,15 | 0,33% | 1.154.358,00 |
| 14.05.2025 | 6,07 | 6,15 | 5,93 | 6,13 | 0,99% | 1.139.137,00 |
| 13.05.2025 | 5,97 | 6,11 | 5,90 | 6,07 | 1,68% | 1.155.907,00 |
| 12.05.2025 | 5,82 | 6,01 | 5,72 | 5,97 | 4,74% | 1.444.225,00 |
| 09.05.2025 | 5,71 | 5,75 | 5,63 | 5,70 | -0,18% | 790.141,00 |
| 08.05.2025 | 5,95 | 6,00 | 5,70 | 5,71 | -3,87% | 1.253.218,00 |
| 07.05.2025 | 5,40 | 5,97 | 5,36 | 5,94 | 9,19% | 3.161.112,00 |
| 06.05.2025 | 4,90 | 5,49 | 4,87 | 5,44 | 9,68% | 4.090.655,00 |
| 05.05.2025 | 4,92 | 5,06 | 4,87 | 4,96 | 1,22% | 961.570,00 |
| 02.05.2025 | 5,02 | 5,09 | 4,85 | 4,90 | -1,41% | 785.576,00 |
| 01.05.2025 | 4,91 | 5,07 | 4,91 | 4,97 | 1,43% | 1.219.413,00 |
| 30.04.2025 | 4,90 | 4,95 | 4,82 | 4,90 | -1,01% | 610.713,00 |
| 29.04.2025 | 4,88 | 5,00 | 4,79 | 4,95 | 1,43% | 762.503,00 |
| 28.04.2025 | 4,83 | 4,97 | 4,75 | 4,88 | 1,88% | 522.306,00 |
| 25.04.2025 | 4,82 | 4,85 | 4,69 | 4,79 | -0,83% | 303.706,00 |
| 24.04.2025 | 4,76 | 4,91 | 4,71 | 4,83 | 2,33% | 389.574,00 |
| 23.04.2025 | 4,85 | 4,87 | 4,68 | 4,72 | -1,46% | 373.087,00 |
| 22.04.2025 | 4,84 | 4,90 | 4,77 | 4,79 | 0,21% | 362.998,00 |
| 21.04.2025 | 4,94 | 5,02 | 4,73 | 4,78 | -3,24% | 424.951,00 |
| 17.04.2025 | 5,01 | 5,14 | 4,92 | 4,94 | -2,95% | 504.631,00 |
| 16.04.2025 | 5,06 | 5,13 | 4,99 | 5,09 | 0,59% | 412.875,00 |
| 15.04.2025 | 4,87 | 5,10 | 4,86 | 5,06 | 3,05% | 344.028,00 |
| 14.04.2025 | 4,62 | 4,93 | 4,62 | 4,91 | 6,74% | 359.100,00 |