1,080$
8,00%
Echtzeit-Aktienkurs Integrated Media Technology Limited
Bid:
Ask:
Aktienkurse zur Integrated Media Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,01 | 1,19 | 0,98 | 1,08 | 8,00% | 181.141,00 |
| 01.07.2025 | 0,92 | 1,01 | 0,89 | 1,00 | 1,52% | 63.288,00 |
| 30.06.2025 | 0,95 | 0,99 | 0,74 | 0,99 | 1,76% | 704.211,00 |
| 27.06.2025 | 0,98 | 0,99 | 0,94 | 0,97 | -2,12% | 19.400,00 |
| 26.06.2025 | 1,03 | 1,03 | 0,97 | 0,99 | -3,04% | 10.433,00 |
| 25.06.2025 | 1,01 | 1,02 | 0,96 | 1,02 | 2,10% | 22.370,00 |
| 24.06.2025 | 0,96 | 1,02 | 0,95 | 1,00 | 0,91% | 29.368,00 |
| 23.06.2025 | 1,00 | 1,00 | 0,93 | 0,99 | -3,88% | 8.166,00 |
| 20.06.2025 | 1,02 | 1,07 | 0,87 | 1,03 | -5,42% | 46.194,00 |
| 18.06.2025 | 1,09 | 1,09 | 1,05 | 1,09 | 0,83% | 3.450,00 |
| 17.06.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -2,26% | 7.398,00 |
| 16.06.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 3,27% | 4.675,00 |
| 13.06.2025 | 1,07 | 1,08 | 1,07 | 1,07 | -1,83% | 6.425,00 |
| 12.06.2025 | 1,09 | 1,09 | 1,07 | 1,09 | -0,91% | 1.086,00 |
| 11.06.2025 | 1,12 | 1,12 | 1,07 | 1,10 | -0,90% | 7.882,00 |
| 10.06.2025 | 1,13 | 1,13 | 1,10 | 1,11 | -3,48% | 6.271,00 |
| 09.06.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 2,68% | 919,00 |
| 06.06.2025 | 1,11 | 1,12 | 1,10 | 1,12 | 0,45% | 1.330,00 |
| 05.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 3,24% | 1.391,00 |
| 04.06.2025 | 1,09 | 1,13 | 1,08 | 1,08 | 0,00% | 6.390,00 |
| 03.06.2025 | 1,11 | 1,12 | 1,08 | 1,08 | -1,82% | 11.879,00 |
| 02.06.2025 | 1,05 | 1,14 | 1,05 | 1,10 | 0,00% | 2.138,00 |
| 30.05.2025 | 1,13 | 1,14 | 1,10 | 1,10 | -3,00% | 5.088,00 |
| 29.05.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -1,39% | 5.127,00 |
| 28.05.2025 | 1,16 | 1,16 | 1,13 | 1,15 | 0,00% | 3.436,00 |
| 27.05.2025 | 1,18 | 1,19 | 1,15 | 1,15 | -3,77% | 9.474,00 |
| 23.05.2025 | 1,21 | 1,22 | 1,18 | 1,20 | -4,40% | 16.869,00 |
| 22.05.2025 | 1,22 | 1,25 | 1,20 | 1,25 | 2,46% | 8.366,00 |
| 21.05.2025 | 1,19 | 1,25 | 1,19 | 1,22 | -0,81% | 3.994,00 |
| 20.05.2025 | 1,19 | 1,25 | 1,19 | 1,23 | -1,60% | 7.991,00 |
| 19.05.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 5,93% | 3.702,00 |
| 16.05.2025 | 1,25 | 1,25 | 1,17 | 1,18 | -4,07% | 4.703,00 |
| 15.05.2025 | 1,17 | 1,25 | 1,16 | 1,23 | -1,60% | 20.982,00 |
| 14.05.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 0,00% | 4.531,00 |
| 13.05.2025 | 1,21 | 1,26 | 1,10 | 1,25 | 3,73% | 61.359,00 |
| 12.05.2025 | 1,17 | 1,24 | 1,17 | 1,21 | 2,99% | 13.244,00 |
| 09.05.2025 | 1,17 | 1,21 | 1,17 | 1,17 | 0,86% | 1.648,00 |
| 08.05.2025 | 1,19 | 1,19 | 1,12 | 1,16 | -2,52% | 16.725,00 |
| 07.05.2025 | 1,18 | 1,24 | 1,18 | 1,19 | 0,00% | 4.464,00 |
| 06.05.2025 | 1,24 | 1,24 | 1,18 | 1,19 | -0,83% | 7.928,00 |
| 05.05.2025 | 1,15 | 1,25 | 1,15 | 1,20 | -0,83% | 9.287,00 |
| 02.05.2025 | 1,22 | 1,22 | 1,19 | 1,21 | 0,00% | 3.590,00 |
| 01.05.2025 | 1,20 | 1,22 | 1,18 | 1,21 | 2,54% | 12.595,00 |
| 30.04.2025 | 1,24 | 1,25 | 1,18 | 1,18 | -3,28% | 6.655,00 |
| 29.04.2025 | 1,21 | 1,27 | 1,21 | 1,22 | 0,83% | 3.268,00 |
| 28.04.2025 | 1,25 | 1,26 | 1,21 | 1,21 | -3,20% | 11.761,00 |
| 25.04.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -3,70% | 2.453,00 |
| 24.04.2025 | 1,29 | 1,30 | 1,21 | 1,30 | 3,84% | 36.612,00 |
| 23.04.2025 | 1,24 | 1,30 | 1,24 | 1,25 | 1,96% | 6.264,00 |
| 22.04.2025 | 1,23 | 1,26 | 1,20 | 1,23 | -0,33% | 9.717,00 |
| 21.04.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -2,38% | 9.106,00 |
| 17.04.2025 | 1,22 | 1,29 | 1,22 | 1,26 | 2,44% | 7.129,00 |
| 16.04.2025 | 1,30 | 1,31 | 1,20 | 1,23 | -8,21% | 49.177,00 |
| 15.04.2025 | 1,31 | 1,35 | 1,30 | 1,34 | 2,29% | 23.090,00 |
| 14.04.2025 | 1,33 | 1,40 | 1,30 | 1,31 | -5,69% | 14.781,00 |
| 11.04.2025 | 1,40 | 1,42 | 1,30 | 1,39 | -2,87% | 65.567,00 |
| 10.04.2025 | 1,45 | 1,55 | 1,41 | 1,43 | -2,72% | 38.952,00 |
| 09.04.2025 | 1,59 | 1,59 | 1,40 | 1,47 | -2,33% | 83.498,00 |
| 08.04.2025 | 1,65 | 1,78 | 1,45 | 1,51 | -8,23% | 121.103,00 |
| 07.04.2025 | 1,47 | 1,79 | 1,44 | 1,64 | 5,13% | 35.785,00 |
| 04.04.2025 | 1,43 | 1,65 | 1,40 | 1,56 | 7,51% | 70.497,00 |
| 03.04.2025 | 1,58 | 1,58 | 1,40 | 1,45 | -10,98% | 90.467,00 |
| 02.04.2025 | 1,62 | 1,76 | 1,60 | 1,63 | -2,40% | 62.671,00 |
| 01.04.2025 | 1,64 | 1,82 | 1,64 | 1,67 | 2,45% | 148.410,00 |
| 31.03.2025 | 1,61 | 1,67 | 1,47 | 1,63 | -5,23% | 137.931,00 |
| 28.03.2025 | 1,85 | 1,97 | 1,63 | 1,72 | -7,53% | 234.943,00 |
| 27.03.2025 | 1,90 | 2,54 | 1,85 | 1,86 | -3,63% | 1.174.583,00 |
| 26.03.2025 | 1,85 | 3,17 | 1,67 | 1,93 | 2,12% | 14.392.001,00 |
| 25.03.2025 | 1,55 | 2,00 | 1,44 | 1,89 | -10,00% | 4.873.234,00 |
| 24.03.2025 | 1,26 | 2,23 | 1,03 | 2,10 | 288,89% | 105.250.420,00 |
| 21.03.2025 | 0,93 | 0,94 | 0,51 | 0,54 | -42,55% | 25.589,00 |
| 20.03.2025 | 0,94 | 1,01 | 0,93 | 0,94 | -6,93% | 7.772,00 |
| 19.03.2025 | 1,00 | 1,01 | 0,98 | 1,01 | 0,00% | 7.891,00 |
| 18.03.2025 | 1,11 | 1,11 | 1,00 | 1,01 | -2,88% | 12.084,00 |
| 17.03.2025 | 1,03 | 1,07 | 1,01 | 1,04 | 0,00% | 9.663,00 |
| 14.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -4,59% | 1.458,00 |
| 13.03.2025 | 1,03 | 1,10 | 1,02 | 1,09 | 3,32% | 2.410,00 |
| 12.03.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 2,43% | 1.500,00 |
| 11.03.2025 | 1,10 | 1,10 | 1,01 | 1,03 | -7,21% | 6.700,00 |
| 10.03.2025 | 1,11 | 1,15 | 1,05 | 1,11 | -5,93% | 10.395,00 |
| 07.03.2025 | 1,10 | 1,18 | 1,10 | 1,18 | 3,51% | 4.072,00 |
| 06.03.2025 | 1,20 | 1,20 | 1,14 | 1,14 | 0,88% | 2.761,00 |
| 05.03.2025 | 1,10 | 1,19 | 1,10 | 1,13 | -3,42% | 8.124,00 |
| 04.03.2025 | 1,15 | 1,17 | 1,12 | 1,17 | 1,74% | 7.317,00 |
| 03.03.2025 | 1,22 | 1,23 | 1,15 | 1,15 | -4,96% | 2.231,00 |
| 28.02.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 2,54% | 2.660,00 |
| 27.02.2025 | 1,16 | 1,21 | 1,16 | 1,18 | 1,72% | 5.306,00 |
| 26.02.2025 | 1,14 | 1,20 | 1,14 | 1,16 | -5,54% | 3.939,00 |
| 25.02.2025 | 1,22 | 1,25 | 1,11 | 1,23 | -0,16% | 17.243,00 |
| 24.02.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -2,69% | 1.095,00 |
| 21.02.2025 | 1,25 | 1,28 | 1,21 | 1,26 | -1,25% | 6.366,00 |
| 20.02.2025 | 1,30 | 1,30 | 1,28 | 1,28 | 3,56% | 1.733,00 |
| 19.02.2025 | 1,21 | 1,28 | 1,21 | 1,24 | 0,49% | 930,00 |
| 18.02.2025 | 1,26 | 1,30 | 1,22 | 1,23 | -2,07% | 11.660,00 |
| 14.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,49% | 468,00 |
| 13.02.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 2,66% | 2.526,00 |
| 12.02.2025 | 1,33 | 1,33 | 1,24 | 1,24 | -0,64% | 2.698,00 |
| 11.02.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -1,57% | 1.587,00 |
| 10.02.2025 | 1,27 | 1,29 | 1,25 | 1,27 | -1,78% | 4.333,00 |
| 07.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,78% | 131,00 |