1,030$
-0,96%
Echtzeit-Aktienkurs Integrated Media Technology Limited
Bid:
Ask:
Aktienkurse zur Integrated Media Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,04 | 1,08 | 1,03 | 1,03 | -0,96% | 42.789,00 |
| 13.10.2025 | 1,07 | 1,08 | 1,03 | 1,04 | 0,00% | 14.281,00 |
| 10.10.2025 | 1,12 | 1,12 | 1,04 | 1,04 | -6,73% | 12.661,00 |
| 09.10.2025 | 1,09 | 1,14 | 1,09 | 1,12 | -3,88% | 30.706,00 |
| 08.10.2025 | 1,12 | 1,20 | 1,09 | 1,16 | 5,45% | 150.809,00 |
| 07.10.2025 | 1,18 | 1,18 | 1,09 | 1,10 | -3,51% | 16.490,00 |
| 06.10.2025 | 1,14 | 1,14 | 1,11 | 1,14 | 0,88% | 23.382,00 |
| 02.10.2025 | 1,25 | 1,25 | 1,10 | 1,13 | -8,87% | 142.140,00 |
| 01.10.2025 | 0,98 | 1,29 | 0,97 | 1,24 | 27,05% | 843.024,00 |
| 30.09.2025 | 1,02 | 1,02 | 0,96 | 0,98 | -4,31% | 32.120,00 |
| 29.09.2025 | 1,11 | 1,11 | 0,98 | 1,02 | -1,92% | 30.026,00 |
| 26.09.2025 | 1,08 | 1,10 | 1,02 | 1,04 | -4,59% | 14.890,00 |
| 25.09.2025 | 1,07 | 1,11 | 1,05 | 1,09 | 0,93% | 23.193,00 |
| 24.09.2025 | 1,18 | 1,22 | 1,08 | 1,08 | -5,26% | 23.611,00 |
| 23.09.2025 | 1,13 | 1,15 | 1,10 | 1,14 | 0,88% | 59.296,00 |
| 22.09.2025 | 1,22 | 1,22 | 1,13 | 1,13 | -7,38% | 60.673,00 |
| 19.09.2025 | 1,10 | 1,38 | 1,10 | 1,22 | 8,93% | 381.950,00 |
| 18.09.2025 | 1,09 | 1,16 | 1,00 | 1,12 | 6,67% | 153.543,00 |
| 17.09.2025 | 1,01 | 1,08 | 0,99 | 1,05 | -2,78% | 243.212,00 |
| 16.09.2025 | 1,16 | 1,22 | 0,93 | 1,08 | 0,00% | 20.991.950,00 |
| 15.09.2025 | 1,17 | 1,17 | 1,08 | 1,08 | -8,09% | 41.640,00 |
| 12.09.2025 | 1,22 | 1,25 | 1,10 | 1,18 | 3,07% | 89.696,00 |
| 11.09.2025 | 1,08 | 1,20 | 1,02 | 1,14 | 6,54% | 103.898,00 |
| 10.09.2025 | 0,88 | 1,15 | 0,88 | 1,07 | 15,05% | 166.243,00 |
| 09.09.2025 | 0,90 | 0,96 | 0,87 | 0,93 | 3,33% | 70.699,00 |
| 08.09.2025 | 0,91 | 1,00 | 0,89 | 0,90 | -3,12% | 42.369,00 |
| 05.09.2025 | 0,98 | 1,01 | 0,91 | 0,93 | -3,43% | 19.134,00 |
| 04.09.2025 | 0,99 | 1,04 | 0,96 | 0,96 | -5,69% | 71.919,00 |
| 03.09.2025 | 0,94 | 1,02 | 0,91 | 1,02 | 14,09% | 109.271,00 |
| 02.09.2025 | 0,88 | 1,00 | 0,84 | 0,89 | 1,59% | 300.224,00 |
| 29.08.2025 | 0,89 | 0,90 | 0,88 | 0,88 | 0,00% | 10.414,00 |
| 28.08.2025 | 0,96 | 1,00 | 0,87 | 0,88 | -8,33% | 34.731,00 |
| 27.08.2025 | 0,95 | 1,00 | 0,95 | 0,96 | 1,05% | 15.425,00 |
| 26.08.2025 | 0,96 | 0,97 | 0,95 | 0,95 | 0,00% | 9.152,00 |
| 25.08.2025 | 0,95 | 0,98 | 0,95 | 0,95 | -3,26% | 10.718,00 |
| 22.08.2025 | 0,98 | 1,02 | 0,95 | 0,98 | -3,73% | 12.378,00 |
| 21.08.2025 | 0,96 | 1,02 | 0,95 | 1,02 | 7,37% | 14.835,00 |
| 20.08.2025 | 0,95 | 0,96 | 0,95 | 0,95 | 0,00% | 10.993,00 |
| 19.08.2025 | 0,95 | 0,97 | 0,95 | 0,95 | -1,66% | 12.993,00 |
| 18.08.2025 | 0,98 | 0,98 | 0,96 | 0,97 | 1,58% | 5.600,00 |
| 15.08.2025 | 0,95 | 1,02 | 0,95 | 0,95 | 0,11% | 15.070,00 |
| 14.08.2025 | 1,01 | 1,02 | 0,95 | 0,95 | -1,04% | 13.263,00 |
| 13.08.2025 | 0,97 | 0,99 | 0,96 | 0,96 | -1,23% | 6.834,00 |
| 12.08.2025 | 1,01 | 1,03 | 0,96 | 0,97 | -0,61% | 4.665,00 |
| 11.08.2025 | 1,03 | 1,08 | 0,98 | 0,98 | -2,20% | 14.660,00 |
| 08.08.2025 | 0,99 | 1,05 | 0,99 | 1,00 | 0,00% | 4.672,00 |
| 07.08.2025 | 1,05 | 1,05 | 1,00 | 1,00 | -4,40% | 1.871,00 |
| 06.08.2025 | 1,02 | 1,10 | 1,02 | 1,05 | 2,55% | 5.968,00 |
| 05.08.2025 | 0,92 | 1,02 | 0,92 | 1,02 | 3,03% | 5.815,00 |
| 04.08.2025 | 1,00 | 1,03 | 0,95 | 0,99 | -1,49% | 32.618,00 |
| 01.08.2025 | 1,04 | 1,07 | 0,96 | 1,01 | -6,07% | 16.015,00 |
| 31.07.2025 | 1,08 | 1,20 | 1,03 | 1,07 | 3,88% | 231.391,00 |
| 30.07.2025 | 1,03 | 1,08 | 1,03 | 1,03 | 0,00% | 3.541,00 |
| 29.07.2025 | 1,08 | 1,12 | 1,00 | 1,03 | -4,63% | 73.102,00 |
| 28.07.2025 | 1,07 | 1,13 | 1,03 | 1,08 | -6,09% | 58.069,00 |
| 25.07.2025 | 1,26 | 1,26 | 1,13 | 1,15 | -8,73% | 70.689,00 |
| 24.07.2025 | 1,26 | 1,27 | 1,19 | 1,26 | 0,00% | 36.482,00 |
| 23.07.2025 | 1,32 | 1,40 | 1,26 | 1,26 | -8,70% | 62.886,00 |
| 22.07.2025 | 1,44 | 1,54 | 1,35 | 1,38 | -4,17% | 355.412,00 |
| 21.07.2025 | 1,36 | 1,45 | 1,28 | 1,44 | 4,35% | 409.470,00 |
| 18.07.2025 | 1,24 | 1,42 | 1,11 | 1,38 | 20,00% | 293.412,00 |
| 17.07.2025 | 1,10 | 1,19 | 1,04 | 1,15 | 3,60% | 162.109,00 |
| 16.07.2025 | 1,10 | 1,21 | 1,08 | 1,11 | -0,89% | 234.720,00 |
| 15.07.2025 | 1,04 | 1,25 | 1,04 | 1,12 | 3,70% | 177.071,00 |
| 14.07.2025 | 1,05 | 1,26 | 1,03 | 1,08 | -0,46% | 103.070,00 |
| 11.07.2025 | 1,06 | 1,11 | 1,03 | 1,09 | 1,78% | 57.684,00 |
| 10.07.2025 | 1,05 | 1,13 | 1,03 | 1,07 | 2,50% | 69.938,00 |
| 09.07.2025 | 1,05 | 1,12 | 1,04 | 1,04 | -2,80% | 23.074,00 |
| 08.07.2025 | 1,10 | 1,12 | 1,04 | 1,07 | -4,38% | 13.900,00 |
| 07.07.2025 | 1,08 | 1,12 | 1,00 | 1,12 | 7,60% | 38.372,00 |
| 03.07.2025 | 1,08 | 1,09 | 1,01 | 1,04 | -3,70% | 21.094,00 |
| 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 |