23,710$
-0,96%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 24,15 | 24,21 | 23,50 | 23,71 | -0,96% | 167.889,00 |
| 16.01.2025 | 23,81 | 24,04 | 23,73 | 23,94 | 0,59% | 138.713,00 |
| 15.01.2025 | 24,12 | 24,22 | 23,76 | 23,80 | 0,59% | 233.364,00 |
| 14.01.2025 | 23,42 | 23,74 | 23,29 | 23,66 | 1,41% | 132.521,00 |
| 13.01.2025 | 23,10 | 23,47 | 22,98 | 23,33 | -0,26% | 171.884,00 |
| 10.01.2025 | 23,71 | 23,91 | 23,29 | 23,39 | -2,26% | 210.715,00 |
| 08.01.2025 | 23,74 | 24,06 | 23,48 | 23,93 | 0,34% | 147.890,00 |
| 07.01.2025 | 23,85 | 24,07 | 23,20 | 23,85 | -0,08% | 211.109,00 |
| 06.01.2025 | 23,60 | 24,02 | 23,39 | 23,87 | 1,49% | 246.305,00 |
| 03.01.2025 | 23,27 | 23,79 | 23,00 | 23,52 | 0,99% | 664.553,00 |
| 02.01.2025 | 23,10 | 23,63 | 22,98 | 23,29 | 1,09% | 765.826,00 |
| 31.12.2024 | 23,73 | 23,96 | 23,04 | 23,04 | -2,66% | 434.521,00 |
| 30.12.2024 | 23,62 | 23,73 | 23,14 | 23,67 | -1,00% | 103.240,00 |
| 27.12.2024 | 23,89 | 24,06 | 23,38 | 23,91 | -0,46% | 137.169,00 |
| 26.12.2024 | 23,12 | 24,03 | 23,12 | 24,02 | 3,09% | 109.252,00 |
| 24.12.2024 | 22,97 | 23,34 | 22,97 | 23,30 | 1,04% | 61.306,00 |
| 23.12.2024 | 23,18 | 23,60 | 23,00 | 23,06 | -1,20% | 166.482,00 |
| 20.12.2024 | 23,25 | 23,89 | 23,19 | 23,34 | -0,51% | 405.619,00 |
| 19.12.2024 | 22,71 | 23,53 | 22,53 | 23,46 | 4,64% | 254.795,00 |
| 18.12.2024 | 22,67 | 23,29 | 22,20 | 22,42 | -0,22% | 813.343,00 |
| 17.12.2024 | 22,38 | 22,87 | 22,37 | 22,47 | 0,04% | 267.219,00 |
| 16.12.2024 | 22,42 | 22,84 | 22,23 | 22,46 | 0,04% | 258.122,00 |
| 13.12.2024 | 23,38 | 23,41 | 22,41 | 22,45 | -4,31% | 186.100,00 |
| 12.12.2024 | 23,55 | 23,65 | 23,31 | 23,46 | -0,38% | 100.947,00 |
| 11.12.2024 | 23,50 | 23,57 | 23,25 | 23,55 | 0,86% | 172.277,00 |
| 10.12.2024 | 23,26 | 23,65 | 22,72 | 23,35 | 0,99% | 220.666,00 |
| 09.12.2024 | 23,42 | 23,55 | 22,75 | 23,12 | -1,11% | 271.605,00 |
| 06.12.2024 | 23,43 | 24,00 | 23,31 | 23,38 | 0,43% | 255.972,00 |
| 05.12.2024 | 24,53 | 24,60 | 23,22 | 23,28 | -5,17% | 321.103,00 |
| 04.12.2024 | 24,79 | 25,31 | 24,49 | 24,55 | -0,81% | 196.492,00 |
| 03.12.2024 | 25,01 | 25,01 | 24,49 | 24,75 | -1,12% | 161.972,00 |
| 02.12.2024 | 24,86 | 25,38 | 24,64 | 25,03 | 0,93% | 197.214,00 |
| 29.11.2024 | 24,97 | 25,30 | 24,77 | 24,80 | -0,24% | 144.976,00 |
| 27.11.2024 | 26,66 | 26,66 | 24,58 | 24,86 | 4,50% | 487.887,00 |
| 26.11.2024 | 23,87 | 24,23 | 23,76 | 23,79 | -0,96% | 138.497,00 |
| 25.11.2024 | 23,80 | 24,44 | 23,71 | 24,02 | 1,48% | 324.029,00 |
| 22.11.2024 | 23,47 | 24,02 | 23,34 | 23,67 | -1,82% | 374.915,00 |
| 20.11.2024 | 23,27 | 24,13 | 23,27 | 24,11 | 3,97% | 189.564,00 |
| 19.11.2024 | 23,44 | 24,60 | 22,95 | 23,19 | -4,96% | 305.249,00 |
| 18.11.2024 | 24,71 | 24,94 | 24,15 | 24,40 | -1,69% | 199.057,00 |
| 15.11.2024 | 24,99 | 25,32 | 24,73 | 24,82 | -0,20% | 152.878,00 |
| 14.11.2024 | 25,73 | 25,73 | 24,69 | 24,87 | -2,89% | 540.895,00 |
| 13.11.2024 | 25,90 | 26,00 | 25,59 | 25,61 | -0,74% | 196.398,00 |
| 12.11.2024 | 25,92 | 25,95 | 25,36 | 25,80 | -0,46% | 329.058,00 |
| 11.11.2024 | 25,58 | 25,96 | 25,38 | 25,92 | 2,78% | 142.598,00 |
| 08.11.2024 | 25,31 | 25,55 | 25,09 | 25,22 | 0,00% | 80.679,00 |
| 07.11.2024 | 25,00 | 25,52 | 24,95 | 25,22 | 0,60% | 268.475,00 |
| 06.11.2024 | 24,99 | 25,54 | 24,09 | 25,07 | 5,96% | 229.503,00 |
| 05.11.2024 | 23,15 | 23,66 | 23,11 | 23,66 | 2,03% | 185.609,00 |
| 04.11.2024 | 23,07 | 23,41 | 22,97 | 23,19 | 0,69% | 118.817,00 |
| 01.11.2024 | 23,03 | 23,45 | 22,89 | 23,03 | 0,13% | 123.415,00 |
| 31.10.2024 | 23,08 | 23,47 | 22,98 | 23,00 | -0,39% | 67.710,00 |
| 30.10.2024 | 23,08 | 23,43 | 23,06 | 23,09 | -0,30% | 50.905,00 |
| 29.10.2024 | 23,22 | 23,52 | 23,09 | 23,16 | -0,52% | 77.249,00 |
| 28.10.2024 | 23,12 | 23,36 | 22,98 | 23,28 | 1,84% | 118.178,00 |
| 25.10.2024 | 23,03 | 23,13 | 22,83 | 22,86 | -0,13% | 78.956,00 |
| 24.10.2024 | 22,84 | 23,18 | 22,83 | 22,89 | 0,62% | 132.589,00 |
| 23.10.2024 | 22,63 | 22,92 | 22,61 | 22,75 | 0,04% | 107.266,00 |
| 22.10.2024 | 22,95 | 23,03 | 22,63 | 22,74 | -1,09% | 148.936,00 |
| 21.10.2024 | 22,92 | 23,10 | 22,72 | 22,99 | 0,48% | 202.305,00 |
| 18.10.2024 | 22,92 | 23,23 | 22,86 | 22,88 | 0,09% | 112.344,00 |
| 17.10.2024 | 23,16 | 23,22 | 22,77 | 22,86 | -1,42% | 120.970,00 |
| 16.10.2024 | 22,84 | 23,34 | 22,52 | 23,19 | 1,89% | 162.119,00 |
| 15.10.2024 | 22,38 | 22,96 | 22,12 | 22,76 | 1,56% | 212.591,00 |
| 14.10.2024 | 22,59 | 22,67 | 22,16 | 22,41 | -0,88% | 251.068,00 |
| 11.10.2024 | 22,18 | 22,94 | 22,16 | 22,61 | 1,39% | 167.523,00 |
| 10.10.2024 | 23,18 | 23,47 | 22,29 | 22,30 | -4,70% | 491.929,00 |
| 09.10.2024 | 23,03 | 23,45 | 23,03 | 23,40 | 1,61% | 511.790,00 |
| 08.10.2024 | 22,73 | 23,11 | 22,60 | 23,03 | 1,59% | 293.368,00 |
| 07.10.2024 | 21,88 | 22,75 | 21,71 | 22,67 | 3,23% | 572.278,00 |
| 04.10.2024 | 21,56 | 22,04 | 21,24 | 21,96 | 3,15% | 377.743,00 |
| 03.10.2024 | 20,81 | 21,37 | 20,65 | 21,29 | 0,66% | 146.109,00 |
| 02.10.2024 | 20,97 | 21,22 | 20,80 | 21,15 | 0,67% | 130.082,00 |
| 01.10.2024 | 21,15 | 21,34 | 20,83 | 21,01 | -1,41% | 126.300,00 |
| 30.09.2024 | 21,10 | 21,62 | 21,10 | 21,31 | 0,85% | 179.743,00 |
| 27.09.2024 | 21,43 | 21,93 | 21,02 | 21,13 | -0,14% | 240.730,00 |
| 26.09.2024 | 20,76 | 21,17 | 20,51 | 21,16 | 3,22% | 370.442,00 |
| 25.09.2024 | 21,55 | 21,65 | 20,42 | 20,50 | -4,92% | 254.976,00 |
| 24.09.2024 | 21,67 | 21,75 | 21,41 | 21,56 | -0,55% | 229.850,00 |
| 23.09.2024 | 22,01 | 22,25 | 21,55 | 21,68 | -1,41% | 237.483,00 |
| 20.09.2024 | 22,54 | 22,54 | 21,95 | 21,99 | -3,13% | 209.274,00 |
| 19.09.2024 | 22,26 | 22,75 | 21,95 | 22,70 | 3,65% | 143.233,00 |
| 18.09.2024 | 22,31 | 22,63 | 21,88 | 21,90 | -2,10% | 80.296,00 |
| 17.09.2024 | 22,57 | 22,65 | 22,27 | 22,37 | 0,00% | 98.857,00 |
| 16.09.2024 | 22,13 | 22,41 | 21,94 | 22,37 | 1,59% | 130.919,00 |
| 13.09.2024 | 21,93 | 22,34 | 21,80 | 22,02 | 1,17% | 91.317,00 |
| 12.09.2024 | 21,69 | 21,93 | 21,55 | 21,77 | 1,00% | 73.282,00 |
| 11.09.2024 | 21,38 | 21,64 | 20,97 | 21,55 | -0,05% | 121.140,00 |
| 10.09.2024 | 21,31 | 21,57 | 21,25 | 21,56 | 1,32% | 101.473,00 |
| 09.09.2024 | 21,40 | 21,73 | 21,12 | 21,28 | -0,42% | 142.239,00 |
| 06.09.2024 | 21,56 | 21,68 | 21,12 | 21,37 | -1,06% | 180.877,00 |
| 05.09.2024 | 21,66 | 21,85 | 21,54 | 21,60 | 0,19% | 88.649,00 |
| 04.09.2024 | 21,89 | 22,05 | 21,52 | 21,56 | -1,96% | 103.588,00 |
| 03.09.2024 | 22,39 | 22,80 | 21,92 | 21,99 | -2,96% | 142.788,00 |
| 30.08.2024 | 22,31 | 22,70 | 22,26 | 22,66 | 1,66% | 88.671,00 |
| 29.08.2024 | 22,06 | 22,58 | 22,01 | 22,29 | 2,01% | 79.197,00 |
| 28.08.2024 | 22,25 | 22,37 | 21,85 | 21,85 | -1,84% | 135.639,00 |
| 27.08.2024 | 22,50 | 22,75 | 22,07 | 22,26 | -1,13% | 100.202,00 |
| 26.08.2024 | 22,02 | 22,72 | 21,95 | 22,52 | 3,14% | 111.244,00 |
| 23.08.2024 | 21,47 | 21,92 | 21,23 | 21,83 | 2,39% | 112.943,00 |