2,940$
Echtzeit-Aktienkurs IZEA Worldwide
Bid:
Ask:
Aktienkurse zur IZEA Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,92 | 3,02 | 2,90 | 2,94 | 0,00% | 44.437,00 |
| 08.09.2026 | 2,99 | 3,00 | 2,89 | 2,94 | -1,67% | 16.468,00 |
| 04.09.2026 | 3,00 | 3,03 | 2,95 | 2,99 | 0,00% | 24.303,00 |
| 03.09.2026 | 2,99 | 3,00 | 2,94 | 2,99 | 0,17% | 13.447,00 |
| 02.09.2026 | 2,99 | 3,01 | 2,95 | 2,99 | -0,33% | 19.001,00 |
| 01.09.2026 | 3,02 | 3,02 | 2,93 | 3,00 | -2,12% | 86.266,00 |
| 31.08.2026 | 3,07 | 3,07 | 2,92 | 3,06 | 0,00% | 19.489,00 |
| 28.08.2026 | 3,08 | 3,10 | 3,02 | 3,06 | -1,29% | 19.914,00 |
| 27.08.2026 | 3,14 | 3,17 | 3,10 | 3,10 | -0,64% | 20.229,00 |
| 26.08.2026 | 2,99 | 3,16 | 2,99 | 3,12 | 2,97% | 70.348,00 |
| 25.08.2026 | 2,88 | 3,08 | 2,88 | 3,03 | 2,36% | 51.726,00 |
| 24.08.2026 | 2,99 | 2,99 | 2,90 | 2,96 | -0,67% | 56.209,00 |
| 21.08.2026 | 3,06 | 3,06 | 2,97 | 2,98 | -1,97% | 40.787,00 |
| 20.08.2026 | 3,05 | 3,09 | 3,00 | 3,04 | -0,98% | 51.277,00 |
| 19.08.2026 | 2,96 | 3,12 | 2,96 | 3,07 | 3,19% | 48.154,00 |
| 18.08.2026 | 3,08 | 3,09 | 2,95 | 2,98 | -4,34% | 234.519,00 |
| 17.08.2026 | 3,07 | 3,17 | 3,06 | 3,11 | 1,30% | 91.644,00 |
| 14.08.2026 | 3,08 | 3,16 | 3,05 | 3,07 | 0,00% | 119.719,00 |
| 13.08.2026 | 3,05 | 3,07 | 3,00 | 3,07 | 0,33% | 111.768,00 |
| 12.08.2026 | 3,19 | 3,25 | 3,02 | 3,06 | -14,29% | 341.719,00 |
| 11.08.2026 | 3,58 | 3,61 | 3,50 | 3,57 | -0,83% | 49.373,00 |
| 10.08.2026 | 3,52 | 3,60 | 3,47 | 3,60 | 3,15% | 32.561,00 |
| 07.08.2026 | 3,42 | 3,53 | 3,36 | 3,49 | 1,16% | 36.006,00 |
| 06.08.2026 | 3,49 | 3,50 | 3,45 | 3,45 | -1,99% | 30.005,00 |
| 05.08.2026 | 3,50 | 3,53 | 3,39 | 3,52 | -1,68% | 12.093,00 |
| 04.08.2026 | 3,57 | 3,60 | 3,50 | 3,58 | 3,77% | 28.218,00 |
| 03.08.2026 | 3,46 | 3,64 | 3,45 | 3,45 | -0,29% | 47.134,00 |
| 31.07.2026 | 3,38 | 3,53 | 3,34 | 3,46 | 2,37% | 59.741,00 |
| 30.07.2026 | 3,38 | 3,57 | 3,37 | 3,38 | -0,29% | 23.083,00 |
| 29.07.2026 | 3,40 | 3,52 | 3,33 | 3,39 | -1,74% | 58.399,00 |
| 28.07.2026 | 3,33 | 3,47 | 3,33 | 3,45 | 3,60% | 23.966,00 |
| 27.07.2026 | 3,43 | 3,43 | 3,33 | 3,33 | -2,06% | 47.091,00 |
| 24.07.2026 | 3,38 | 3,43 | 3,32 | 3,40 | 0,00% | 89.797,00 |
| 23.07.2026 | 3,40 | 3,55 | 3,40 | 3,40 | 0,00% | 6.943,00 |
| 22.07.2026 | 3,45 | 3,54 | 3,36 | 3,40 | -1,73% | 50.300,00 |
| 21.07.2026 | 3,49 | 3,55 | 3,45 | 3,46 | -1,98% | 24.368,00 |
| 20.07.2026 | 3,47 | 3,57 | 3,47 | 3,53 | 3,22% | 9.635,00 |
| 17.07.2026 | 3,38 | 3,55 | 3,38 | 3,42 | 1,48% | 36.714,00 |
| 16.07.2026 | 3,50 | 3,56 | 3,37 | 3,37 | -3,71% | 64.749,00 |
| 15.07.2026 | 3,60 | 3,60 | 3,48 | 3,50 | -2,51% | 26.792,00 |
| 14.07.2026 | 3,55 | 3,63 | 3,55 | 3,59 | 0,56% | 11.223,00 |
| 13.07.2026 | 3,55 | 3,65 | 3,55 | 3,57 | -0,28% | 35.427,00 |
| 10.07.2026 | 3,62 | 3,71 | 3,55 | 3,58 | -0,14% | 47.259,00 |
| 09.07.2026 | 3,60 | 3,62 | 3,58 | 3,59 | -1,24% | 8.445,00 |
| 08.07.2026 | 3,57 | 3,63 | 3,55 | 3,63 | 1,97% | 33.201,00 |
| 07.07.2026 | 3,61 | 3,66 | 3,56 | 3,56 | -3,52% | 61.442,00 |
| 06.07.2026 | 3,67 | 3,72 | 3,65 | 3,69 | 1,65% | 17.910,00 |
| 02.07.2026 | 3,55 | 3,75 | 3,53 | 3,63 | 1,11% | 79.032,00 |
| 01.07.2026 | 3,78 | 3,78 | 3,59 | 3,59 | -2,97% | 36.357,00 |
| 30.06.2026 | 3,68 | 3,77 | 3,65 | 3,70 | 1,65% | 23.226,00 |
| 29.06.2026 | 3,59 | 3,71 | 3,59 | 3,64 | 1,11% | 42.576,00 |
| 26.06.2026 | 3,41 | 3,60 | 3,41 | 3,60 | 5,45% | 31.451,00 |
| 25.06.2026 | 3,47 | 3,50 | 3,37 | 3,41 | -1,90% | 33.598,00 |
| 24.06.2026 | 3,44 | 3,55 | 3,43 | 3,48 | -1,56% | 29.082,00 |
| 23.06.2026 | 3,40 | 3,60 | 3,34 | 3,54 | 3,06% | 55.958,00 |
| 22.06.2026 | 3,57 | 3,62 | 3,34 | 3,43 | -4,99% | 115.239,00 |
| 18.06.2026 | 3,59 | 3,65 | 3,57 | 3,61 | 0,56% | 64.824,00 |
| 17.06.2026 | 3,62 | 3,73 | 3,56 | 3,59 | -2,05% | 128.379,00 |
| 16.06.2026 | 3,71 | 3,73 | 3,66 | 3,67 | -1,87% | 56.015,00 |
| 15.06.2026 | 3,66 | 3,77 | 3,61 | 3,74 | 3,18% | 47.722,00 |
| 12.06.2026 | 3,66 | 3,73 | 3,61 | 3,62 | -1,09% | 39.734,00 |
| 11.06.2026 | 3,65 | 3,71 | 3,63 | 3,66 | 0,55% | 46.036,00 |
| 10.06.2026 | 3,69 | 3,74 | 3,64 | 3,64 | -0,55% | 25.112,00 |
| 09.06.2026 | 3,64 | 3,73 | 3,63 | 3,66 | -0,54% | 37.009,00 |
| 08.06.2026 | 3,71 | 3,78 | 3,64 | 3,68 | -0,81% | 33.551,00 |
| 05.06.2026 | 3,71 | 3,76 | 3,60 | 3,71 | -2,37% | 89.987,00 |
| 04.06.2026 | 3,74 | 3,84 | 3,74 | 3,80 | 1,60% | 18.595,00 |
| 03.06.2026 | 3,84 | 3,84 | 3,67 | 3,74 | -4,35% | 48.687,00 |
| 02.06.2026 | 3,80 | 3,91 | 3,80 | 3,91 | 3,17% | 61.804,00 |
| 01.06.2026 | 3,70 | 3,80 | 3,70 | 3,79 | 1,74% | 40.469,00 |
| 29.05.2026 | 3,71 | 3,76 | 3,66 | 3,73 | 0,40% | 23.280,00 |
| 28.05.2026 | 3,70 | 3,75 | 3,70 | 3,71 | 0,00% | 29.150,00 |
| 27.05.2026 | 3,71 | 3,78 | 3,66 | 3,71 | -0,54% | 34.445,00 |
| 26.05.2026 | 3,79 | 3,90 | 3,70 | 3,73 | -1,58% | 54.381,00 |
| 22.05.2026 | 3,69 | 3,81 | 3,67 | 3,79 | 2,71% | 99.069,00 |
| 21.05.2026 | 3,68 | 3,91 | 3,62 | 3,69 | -1,60% | 59.413,00 |
| 20.05.2026 | 3,72 | 3,85 | 3,67 | 3,75 | 0,81% | 22.040,00 |
| 19.05.2026 | 3,77 | 3,84 | 3,72 | 3,72 | -2,87% | 51.677,00 |
| 18.05.2026 | 3,83 | 4,01 | 3,76 | 3,83 | 0,00% | 89.816,00 |
| 15.05.2026 | 3,72 | 3,97 | 3,68 | 3,83 | 1,06% | 100.673,00 |
| 14.05.2026 | 3,93 | 4,05 | 3,75 | 3,79 | -2,32% | 64.349,00 |
| 13.05.2026 | 4,22 | 4,22 | 3,74 | 3,88 | -7,62% | 122.193,00 |
| 12.05.2026 | 4,42 | 4,49 | 4,11 | 4,20 | -5,83% | 102.527,00 |
| 11.05.2026 | 4,37 | 4,54 | 4,24 | 4,46 | 2,53% | 77.392,00 |
| 08.05.2026 | 4,37 | 4,42 | 4,32 | 4,35 | -1,81% | 44.685,00 |
| 07.05.2026 | 4,45 | 4,49 | 4,38 | 4,43 | 0,68% | 23.955,00 |
| 06.05.2026 | 4,27 | 4,50 | 4,22 | 4,40 | 2,44% | 43.164,00 |
| 05.05.2026 | 4,13 | 4,34 | 3,99 | 4,30 | 3,25% | 71.109,00 |
| 04.05.2026 | 4,18 | 4,20 | 3,96 | 4,16 | -0,24% | 85.217,00 |
| 01.05.2026 | 4,10 | 4,20 | 4,02 | 4,17 | 0,72% | 47.163,00 |
| 30.04.2026 | 4,30 | 4,35 | 4,07 | 4,14 | -3,50% | 78.850,00 |
| 29.04.2026 | 4,22 | 4,30 | 4,21 | 4,29 | 1,66% | 30.263,00 |
| 28.04.2026 | 4,28 | 4,32 | 4,20 | 4,22 | -1,40% | 12.538,00 |
| 27.04.2026 | 4,30 | 4,40 | 4,25 | 4,28 | -0,47% | 49.220,00 |
| 24.04.2026 | 4,27 | 4,35 | 4,27 | 4,30 | 0,70% | 18.291,00 |
| 23.04.2026 | 4,40 | 4,45 | 4,25 | 4,27 | -4,90% | 34.841,00 |
| 22.04.2026 | 4,37 | 4,50 | 4,36 | 4,49 | 2,28% | 35.007,00 |
| 21.04.2026 | 4,40 | 4,45 | 4,36 | 4,39 | -0,57% | 40.832,00 |
| 20.04.2026 | 4,45 | 4,49 | 4,28 | 4,42 | 0,80% | 60.758,00 |
| 17.04.2026 | 4,40 | 4,45 | 4,23 | 4,38 | -0,23% | 47.726,00 |