2,575$
1,78%
Echtzeit-Aktienkurs IZEA Worldwide Inc.
Bid:
Ask:
Aktienkurse zur IZEA Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 2,85 | 2,90 | 2,74 | 2,79 | -2,79% | 106.674,00 |
| 19.05.2025 | 2,74 | 2,90 | 2,73 | 2,87 | 4,36% | 107.698,00 |
| 16.05.2025 | 2,85 | 2,90 | 2,73 | 2,75 | -7,41% | 140.668,00 |
| 15.05.2025 | 2,73 | 3,03 | 2,71 | 2,97 | 9,19% | 137.847,00 |
| 14.05.2025 | 2,74 | 3,15 | 2,65 | 2,72 | 18,78% | 1.051.360,00 |
| 13.05.2025 | 2,25 | 2,31 | 2,25 | 2,29 | 1,78% | 35.778,00 |
| 12.05.2025 | 2,34 | 2,39 | 2,20 | 2,25 | -2,60% | 27.688,00 |
| 09.05.2025 | 2,05 | 2,46 | 2,05 | 2,31 | 14,93% | 70.285,00 |
| 08.05.2025 | 1,99 | 2,08 | 1,90 | 2,01 | 3,08% | 43.347,00 |
| 07.05.2025 | 1,79 | 2,06 | 1,79 | 1,95 | 4,84% | 57.677,00 |
| 06.05.2025 | 1,87 | 1,88 | 1,85 | 1,86 | -1,59% | 8.295,00 |
| 05.05.2025 | 2,12 | 2,12 | 1,89 | 1,89 | -10,04% | 16.690,00 |
| 02.05.2025 | 2,10 | 2,12 | 2,09 | 2,10 | 0,53% | 12.199,00 |
| 01.05.2025 | 2,05 | 2,10 | 2,05 | 2,09 | 0,97% | 9.062,00 |
| 30.04.2025 | 2,09 | 2,09 | 2,04 | 2,07 | 1,72% | 14.056,00 |
| 29.04.2025 | 2,05 | 2,06 | 1,92 | 2,04 | 4,36% | 45.527,00 |
| 28.04.2025 | 1,95 | 2,04 | 1,90 | 1,95 | 0,00% | 20.220,00 |
| 25.04.2025 | 1,76 | 1,97 | 1,76 | 1,95 | 7,73% | 24.332,00 |
| 24.04.2025 | 1,75 | 1,81 | 1,72 | 1,81 | 2,26% | 23.374,00 |
| 23.04.2025 | 1,79 | 1,85 | 1,72 | 1,77 | 0,00% | 25.129,00 |
| 22.04.2025 | 1,75 | 1,78 | 1,70 | 1,77 | 3,51% | 10.150,00 |
| 21.04.2025 | 1,70 | 1,75 | 1,70 | 1,71 | -2,29% | 7.054,00 |
| 17.04.2025 | 1,74 | 1,76 | 1,70 | 1,75 | 0,57% | 11.190,00 |
| 16.04.2025 | 1,73 | 1,80 | 1,73 | 1,74 | 0,00% | 24.750,00 |
| 15.04.2025 | 1,71 | 1,75 | 1,70 | 1,74 | 1,16% | 6.059,00 |
| 14.04.2025 | 1,72 | 1,74 | 1,68 | 1,72 | 0,00% | 23.127,00 |
| 11.04.2025 | 1,72 | 1,74 | 1,70 | 1,72 | 0,00% | 14.986,00 |
| 10.04.2025 | 1,76 | 1,80 | 1,70 | 1,72 | -3,64% | 24.100,00 |
| 09.04.2025 | 1,76 | 1,81 | 1,71 | 1,79 | 1,42% | 42.432,00 |
| 08.04.2025 | 1,79 | 1,86 | 1,71 | 1,76 | -0,56% | 29.999,00 |
| 07.04.2025 | 1,73 | 1,85 | 1,70 | 1,77 | -5,85% | 86.993,00 |
| 04.04.2025 | 1,95 | 1,95 | 1,85 | 1,88 | -6,47% | 52.671,00 |
| 03.04.2025 | 2,01 | 2,04 | 1,93 | 2,01 | -4,29% | 58.522,00 |
| 02.04.2025 | 2,08 | 2,11 | 2,08 | 2,10 | 0,00% | 4.622,00 |
| 01.04.2025 | 2,08 | 2,17 | 2,04 | 2,10 | 0,00% | 14.922,00 |
| 31.03.2025 | 2,11 | 2,14 | 1,95 | 2,10 | -0,47% | 26.426,00 |
| 28.03.2025 | 2,04 | 2,14 | 1,91 | 2,11 | 1,69% | 92.805,00 |
| 27.03.2025 | 2,09 | 2,12 | 2,04 | 2,08 | 0,73% | 31.110,00 |
| 26.03.2025 | 2,17 | 2,17 | 2,06 | 2,06 | -4,19% | 21.167,00 |
| 25.03.2025 | 2,20 | 2,20 | 2,12 | 2,15 | -2,27% | 10.531,00 |
| 24.03.2025 | 2,16 | 2,22 | 2,12 | 2,20 | 1,85% | 21.948,00 |
| 21.03.2025 | 2,20 | 2,22 | 2,13 | 2,16 | -3,57% | 19.349,00 |
| 20.03.2025 | 2,20 | 2,30 | 2,20 | 2,24 | 1,36% | 9.943,00 |
| 19.03.2025 | 2,18 | 2,31 | 2,12 | 2,21 | 0,45% | 8.360,00 |
| 18.03.2025 | 2,21 | 2,30 | 2,17 | 2,20 | -0,45% | 14.138,00 |
| 17.03.2025 | 2,20 | 2,23 | 2,13 | 2,21 | -0,90% | 28.269,00 |
| 14.03.2025 | 2,27 | 2,29 | 2,23 | 2,23 | -0,67% | 10.222,00 |
| 13.03.2025 | 2,27 | 2,37 | 2,22 | 2,25 | -1,10% | 9.357,00 |
| 12.03.2025 | 2,25 | 2,28 | 2,24 | 2,27 | -2,16% | 9.243,00 |
| 11.03.2025 | 2,24 | 2,32 | 2,22 | 2,32 | 3,57% | 17.684,00 |
| 10.03.2025 | 2,24 | 2,40 | 2,19 | 2,24 | -1,75% | 48.056,00 |
| 07.03.2025 | 2,20 | 2,32 | 2,16 | 2,28 | 2,24% | 50.061,00 |
| 06.03.2025 | 2,29 | 2,29 | 2,18 | 2,23 | -4,09% | 44.872,00 |
| 05.03.2025 | 2,33 | 2,35 | 2,26 | 2,33 | 0,00% | 7.792,00 |
| 04.03.2025 | 2,25 | 2,40 | 2,23 | 2,33 | 2,42% | 57.294,00 |
| 03.03.2025 | 2,38 | 2,57 | 2,26 | 2,27 | -5,81% | 24.467,00 |
| 28.02.2025 | 2,37 | 2,47 | 2,34 | 2,41 | -1,63% | 45.553,00 |
| 27.02.2025 | 2,45 | 2,49 | 2,41 | 2,45 | -2,00% | 14.972,00 |
| 26.02.2025 | 2,51 | 2,63 | 2,50 | 2,50 | -3,10% | 21.334,00 |
| 25.02.2025 | 2,63 | 2,70 | 2,58 | 2,58 | -1,15% | 46.512,00 |
| 24.02.2025 | 2,56 | 2,62 | 2,52 | 2,61 | 1,32% | 28.884,00 |
| 21.02.2025 | 2,59 | 2,65 | 2,56 | 2,58 | -0,54% | 25.332,00 |
| 20.02.2025 | 2,61 | 2,70 | 2,58 | 2,59 | -2,26% | 12.192,00 |
| 19.02.2025 | 2,47 | 2,75 | 2,47 | 2,65 | 3,52% | 118.216,00 |
| 18.02.2025 | 2,71 | 2,71 | 2,56 | 2,56 | -5,19% | 15.942,00 |
| 14.02.2025 | 2,50 | 2,73 | 2,50 | 2,70 | 0,75% | 25.385,00 |
| 13.02.2025 | 2,54 | 2,70 | 2,54 | 2,68 | 5,51% | 22.461,00 |
| 12.02.2025 | 2,64 | 2,70 | 2,54 | 2,54 | -3,79% | 19.535,00 |
| 11.02.2025 | 2,68 | 2,68 | 2,56 | 2,64 | -2,58% | 30.018,00 |
| 10.02.2025 | 2,65 | 2,72 | 2,62 | 2,71 | 2,26% | 30.545,00 |
| 07.02.2025 | 2,71 | 2,75 | 2,61 | 2,65 | -1,49% | 19.938,00 |