5,100$
1,19%
Echtzeit-Aktienkurs IZEA Worldwide
Bid:
Ask:
Aktienkurse zur IZEA Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,08 | 5,22 | 4,95 | 5,10 | 1,19% | 398.098,00 |
| 13.10.2025 | 4,90 | 5,20 | 4,68 | 5,04 | 2,86% | 867.674,00 |
| 10.10.2025 | 3,90 | 5,25 | 3,86 | 4,90 | 25,64% | 1.729.774,00 |
| 09.10.2025 | 3,93 | 3,97 | 3,87 | 3,90 | -1,76% | 22.209,00 |
| 08.10.2025 | 3,95 | 4,04 | 3,82 | 3,97 | 0,76% | 53.619,00 |
| 07.10.2025 | 4,02 | 4,09 | 3,75 | 3,94 | -2,96% | 59.273,00 |
| 06.10.2025 | 3,89 | 4,10 | 3,75 | 4,06 | 3,84% | 124.134,00 |
| 02.10.2025 | 3,64 | 3,91 | 3,62 | 3,91 | 8,01% | 63.798,00 |
| 01.10.2025 | 3,64 | 3,72 | 3,56 | 3,62 | -2,43% | 114.622,00 |
| 30.09.2025 | 3,91 | 3,93 | 3,71 | 3,71 | -5,60% | 67.577,00 |
| 29.09.2025 | 3,82 | 4,00 | 3,76 | 3,93 | 3,97% | 68.492,00 |
| 26.09.2025 | 3,74 | 3,94 | 3,74 | 3,78 | 0,80% | 56.610,00 |
| 25.09.2025 | 3,76 | 3,95 | 3,71 | 3,75 | -1,06% | 35.378,00 |
| 24.09.2025 | 3,80 | 3,92 | 3,73 | 3,79 | -0,26% | 14.876,00 |
| 23.09.2025 | 3,59 | 3,96 | 3,50 | 3,80 | -1,55% | 103.261,00 |
| 22.09.2025 | 4,02 | 4,24 | 3,86 | 3,86 | -5,39% | 79.418,00 |
| 19.09.2025 | 3,60 | 4,14 | 3,60 | 4,08 | 14,13% | 259.906,00 |
| 18.09.2025 | 3,59 | 3,66 | 3,50 | 3,58 | 0,70% | 180.946,00 |
| 17.09.2025 | 3,60 | 3,67 | 3,40 | 3,55 | -0,56% | 120.764,00 |
| 16.09.2025 | 3,59 | 3,77 | 3,50 | 3,57 | -0,83% | 81.003,00 |
| 15.09.2025 | 3,65 | 3,80 | 3,60 | 3,60 | -1,91% | 38.488,00 |
| 12.09.2025 | 3,54 | 3,81 | 3,54 | 3,67 | 3,38% | 70.654,00 |
| 11.09.2025 | 3,71 | 3,90 | 3,51 | 3,55 | -4,31% | 116.583,00 |
| 10.09.2025 | 3,56 | 3,81 | 3,56 | 3,71 | 3,63% | 52.452,00 |
| 09.09.2025 | 3,70 | 3,74 | 3,56 | 3,58 | -3,63% | 20.241,00 |
| 08.09.2025 | 3,60 | 3,93 | 3,60 | 3,72 | 4,06% | 167.957,00 |
| 05.09.2025 | 3,68 | 3,83 | 3,46 | 3,57 | -1,38% | 200.728,00 |
| 04.09.2025 | 3,61 | 3,74 | 3,50 | 3,62 | 0,28% | 111.556,00 |
| 03.09.2025 | 3,95 | 4,02 | 3,50 | 3,61 | -8,38% | 176.952,00 |
| 02.09.2025 | 3,78 | 3,97 | 3,64 | 3,94 | 4,23% | 109.539,00 |
| 29.08.2025 | 4,10 | 4,10 | 3,71 | 3,78 | -8,70% | 162.174,00 |
| 28.08.2025 | 4,19 | 4,24 | 3,97 | 4,14 | -0,96% | 56.491,00 |
| 27.08.2025 | 4,10 | 4,23 | 4,01 | 4,18 | 1,09% | 54.632,00 |
| 26.08.2025 | 4,14 | 4,17 | 4,10 | 4,14 | -0,84% | 26.520,00 |
| 25.08.2025 | 4,23 | 4,23 | 4,11 | 4,17 | -1,18% | 49.562,00 |
| 22.08.2025 | 4,32 | 4,34 | 4,11 | 4,22 | -1,63% | 97.720,00 |
| 21.08.2025 | 4,21 | 4,38 | 4,12 | 4,29 | 2,14% | 86.899,00 |
| 20.08.2025 | 4,13 | 4,23 | 4,04 | 4,20 | -0,47% | 52.232,00 |
| 19.08.2025 | 4,39 | 4,39 | 4,14 | 4,22 | -1,29% | 130.569,00 |
| 18.08.2025 | 4,18 | 4,35 | 4,18 | 4,28 | 1,79% | 171.229,00 |
| 15.08.2025 | 3,94 | 4,25 | 3,73 | 4,20 | 6,33% | 217.559,00 |
| 14.08.2025 | 3,66 | 3,95 | 3,53 | 3,95 | 9,12% | 114.434,00 |
| 13.08.2025 | 3,88 | 3,88 | 3,50 | 3,62 | -6,22% | 180.146,00 |
| 12.08.2025 | 3,73 | 3,92 | 3,66 | 3,86 | 3,49% | 117.642,00 |
| 11.08.2025 | 3,74 | 3,87 | 3,58 | 3,73 | -0,80% | 62.912,00 |
| 08.08.2025 | 3,81 | 3,91 | 3,72 | 3,76 | -2,34% | 40.335,00 |
| 07.08.2025 | 3,55 | 3,88 | 3,55 | 3,85 | 6,94% | 53.269,00 |
| 06.08.2025 | 3,66 | 3,66 | 3,50 | 3,60 | -2,44% | 58.629,00 |
| 05.08.2025 | 3,98 | 4,02 | 3,67 | 3,69 | -7,05% | 47.014,00 |
| 04.08.2025 | 3,62 | 4,02 | 3,62 | 3,97 | 7,01% | 77.838,00 |
| 01.08.2025 | 3,70 | 3,79 | 3,55 | 3,71 | -0,27% | 55.599,00 |
| 31.07.2025 | 3,56 | 3,87 | 3,56 | 3,72 | 4,79% | 83.246,00 |
| 30.07.2025 | 3,71 | 3,81 | 3,52 | 3,55 | -6,08% | 62.976,00 |
| 29.07.2025 | 3,97 | 4,07 | 3,74 | 3,78 | -4,30% | 133.527,00 |
| 28.07.2025 | 4,04 | 4,04 | 3,76 | 3,95 | 0,25% | 60.108,00 |
| 25.07.2025 | 4,10 | 4,20 | 3,91 | 3,94 | -3,90% | 165.241,00 |
| 24.07.2025 | 4,04 | 4,13 | 3,92 | 4,10 | 0,24% | 92.803,00 |
| 23.07.2025 | 3,95 | 4,09 | 3,81 | 4,09 | 4,87% | 118.972,00 |
| 22.07.2025 | 3,81 | 4,10 | 3,76 | 3,90 | 4,00% | 229.850,00 |
| 21.07.2025 | 3,44 | 3,85 | 3,38 | 3,75 | 12,58% | 363.928,00 |
| 18.07.2025 | 3,42 | 3,51 | 3,33 | 3,33 | -2,46% | 42.915,00 |
| 17.07.2025 | 3,31 | 3,52 | 3,30 | 3,42 | 3,17% | 94.510,00 |
| 16.07.2025 | 3,25 | 3,49 | 3,20 | 3,31 | 0,61% | 139.651,00 |
| 15.07.2025 | 3,18 | 3,30 | 3,05 | 3,29 | 2,81% | 54.472,00 |
| 14.07.2025 | 2,99 | 3,25 | 2,99 | 3,20 | 7,38% | 147.891,00 |
| 11.07.2025 | 2,98 | 3,00 | 2,89 | 2,98 | -1,32% | 60.915,00 |
| 10.07.2025 | 2,78 | 3,15 | 2,78 | 3,02 | 8,63% | 219.145,00 |
| 09.07.2025 | 2,55 | 2,83 | 2,55 | 2,78 | 7,75% | 120.382,00 |
| 08.07.2025 | 2,64 | 2,64 | 2,56 | 2,58 | -2,27% | 16.534,00 |
| 07.07.2025 | 2,58 | 2,71 | 2,58 | 2,64 | 1,15% | 43.940,00 |
| 03.07.2025 | 2,59 | 2,66 | 2,54 | 2,61 | 1,36% | 18.264,00 |
| 02.07.2025 | 2,53 | 2,58 | 2,53 | 2,58 | 1,78% | 15.661,00 |
| 01.07.2025 | 2,52 | 2,59 | 2,51 | 2,53 | -0,78% | 8.364,00 |
| 30.06.2025 | 2,51 | 2,60 | 2,50 | 2,55 | 2,00% | 45.746,00 |
| 27.06.2025 | 2,60 | 2,60 | 2,50 | 2,50 | -3,10% | 44.160,00 |
| 26.06.2025 | 2,64 | 2,69 | 2,53 | 2,58 | -1,90% | 34.859,00 |
| 25.06.2025 | 2,66 | 2,76 | 2,59 | 2,63 | 0,00% | 10.035,00 |
| 24.06.2025 | 2,65 | 2,74 | 2,54 | 2,63 | -0,75% | 14.606,00 |
| 23.06.2025 | 2,71 | 2,73 | 2,57 | 2,65 | -2,75% | 18.100,00 |
| 20.06.2025 | 2,66 | 2,85 | 2,66 | 2,73 | 3,22% | 20.624,00 |
| 18.06.2025 | 2,60 | 2,76 | 2,54 | 2,64 | 0,76% | 51.046,00 |
| 17.06.2025 | 2,76 | 2,78 | 2,51 | 2,62 | -5,42% | 73.268,00 |
| 16.06.2025 | 2,77 | 2,84 | 2,77 | 2,77 | -0,72% | 32.064,00 |
| 13.06.2025 | 2,83 | 2,83 | 2,75 | 2,79 | -2,11% | 66.617,00 |
| 12.06.2025 | 2,83 | 2,97 | 2,83 | 2,85 | -0,70% | 79.392,00 |
| 11.06.2025 | 2,89 | 2,93 | 2,87 | 2,87 | -1,03% | 66.365,00 |
| 10.06.2025 | 2,88 | 2,92 | 2,85 | 2,90 | 1,05% | 37.427,00 |
| 09.06.2025 | 2,90 | 2,94 | 2,86 | 2,87 | -0,86% | 71.148,00 |
| 06.06.2025 | 2,93 | 2,99 | 2,87 | 2,90 | 0,52% | 52.081,00 |
| 05.06.2025 | 2,93 | 2,94 | 2,88 | 2,88 | -0,69% | 24.620,00 |
| 04.06.2025 | 2,88 | 2,94 | 2,83 | 2,90 | 0,69% | 33.413,00 |
| 03.06.2025 | 2,93 | 2,94 | 2,83 | 2,88 | -2,04% | 39.847,00 |
| 02.06.2025 | 2,90 | 2,96 | 2,89 | 2,94 | 2,69% | 45.286,00 |
| 30.05.2025 | 2,93 | 2,93 | 2,81 | 2,86 | -2,29% | 41.477,00 |
| 29.05.2025 | 2,90 | 2,95 | 2,85 | 2,93 | 0,00% | 14.081,00 |
| 28.05.2025 | 2,91 | 2,99 | 2,90 | 2,93 | 0,00% | 52.160,00 |
| 27.05.2025 | 2,85 | 2,98 | 2,84 | 2,93 | 3,17% | 105.814,00 |
| 23.05.2025 | 2,80 | 2,90 | 2,80 | 2,84 | -3,73% | 47.483,00 |
| 22.05.2025 | 2,82 | 2,95 | 2,79 | 2,95 | 4,98% | 47.349,00 |
| 21.05.2025 | 2,80 | 2,96 | 2,76 | 2,81 | 0,72% | 41.927,00 |