8,900€
3,49%
Echtzeit-Aktienkurs Issuer Direct Corp.
Bid:
Ask:
Aktienkurse zur Issuer Direct Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 8,65 | 8,65 | 8,25 | 8,25 | -4,07% | - |
| 30.05.2024 | 8,70 | 8,70 | 8,60 | 8,60 | 2,99% | - |
| 29.05.2024 | 8,45 | 8,45 | 8,35 | 8,35 | -6,18% | - |
| 28.05.2024 | 9,00 | 9,00 | 8,90 | 8,90 | -0,56% | - |
| 27.05.2024 | 9,00 | 9,00 | 8,95 | 8,95 | 1,13% | - |
| 24.05.2024 | 8,95 | 8,95 | 8,85 | 8,85 | -0,56% | - |
| 23.05.2024 | 9,00 | 9,00 | 8,90 | 8,90 | 0,00% | - |
| 22.05.2024 | 8,95 | 8,95 | 8,90 | 8,90 | -1,66% | - |
| 21.05.2024 | 9,15 | 9,15 | 9,05 | 9,05 | 1,12% | - |
| 20.05.2024 | 9,05 | 9,05 | 8,95 | 8,95 | -2,19% | - |
| 17.05.2024 | 9,25 | 9,25 | 9,15 | 9,15 | 0,55% | - |
| 16.05.2024 | 9,15 | 9,15 | 9,10 | 9,10 | -5,21% | - |
| 15.05.2024 | 9,15 | 9,60 | 9,15 | 9,60 | 7,87% | - |
| 14.05.2024 | 9,00 | 9,00 | 8,90 | 8,90 | -1,66% | - |
| 13.05.2024 | 9,15 | 9,15 | 9,05 | 9,05 | -2,69% | - |
| 10.05.2024 | 11,00 | 11,00 | 9,30 | 9,30 | -13,89% | 323,00 |
| 09.05.2024 | 10,90 | 10,90 | 10,80 | 10,80 | 4,85% | - |
| 08.05.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 07.05.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 06.05.2024 | 10,60 | 10,60 | 10,50 | 10,50 | -1,87% | - |
| 03.05.2024 | 10,80 | 10,80 | 10,70 | 10,70 | -2,73% | - |
| 02.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 4,76% | - |
| 30.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 29.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | - |
| 26.04.2024 | 10,70 | 10,70 | 10,60 | 10,60 | -0,93% | - |
| 25.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 24.04.2024 | 10,80 | 10,80 | 10,70 | 10,70 | -1,83% | - |
| 23.04.2024 | 11,00 | 11,00 | 10,90 | 10,90 | 1,87% | - |
| 22.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 19.04.2024 | 10,80 | 10,80 | 10,70 | 10,70 | 0,00% | - |
| 18.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 17.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 16.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 15.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 12.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 11.04.2024 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 10.04.2024 | 11,30 | 11,40 | 11,30 | 11,40 | 3,64% | - |
| 09.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
| 08.04.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 05.04.2024 | 11,60 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 04.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 03.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 02.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 28.03.2024 | 12,30 | 12,30 | 12,00 | 12,00 | 1,69% | - |
| 27.03.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 26.03.2024 | 12,10 | 12,10 | 11,80 | 11,80 | -2,48% | - |
| 25.03.2024 | 11,70 | 12,10 | 11,70 | 12,10 | 10,00% | - |
| 22.03.2024 | 10,90 | 11,00 | 10,90 | 11,00 | 2,80% | - |
| 21.03.2024 | 11,00 | 11,00 | 10,70 | 10,70 | -3,60% | - |
| 20.03.2024 | 10,90 | 11,10 | 10,90 | 11,10 | 3,74% | - |
| 19.03.2024 | 10,50 | 10,70 | 10,50 | 10,70 | 0,94% | - |
| 18.03.2024 | 10,80 | 10,80 | 10,60 | 10,60 | -2,75% | - |
| 15.03.2024 | 10,70 | 10,90 | 10,70 | 10,90 | 0,00% | - |
| 14.03.2024 | 11,30 | 11,30 | 10,90 | 10,90 | -4,39% | - |
| 13.03.2024 | 11,70 | 11,70 | 11,40 | 11,40 | -5,00% | - |
| 12.03.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -3,23% | - |
| 11.03.2024 | 12,20 | 12,40 | 12,20 | 12,40 | -4,62% | - |
| 08.03.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -0,76% | 200,00 |
| 07.03.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -2,24% | - |
| 06.03.2024 | 13,50 | 13,50 | 13,40 | 13,40 | -2,19% | - |
| 05.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 04.03.2024 | 13,80 | 13,80 | 13,70 | 13,80 | 0,73% | - |
| 01.03.2024 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | - |
| 29.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 28.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -4,86% | - |
| 27.02.2024 | 14,00 | 14,40 | 14,00 | 14,40 | 5,88% | 50,00 |
| 26.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 23.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 22.02.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | - |
| 21.02.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | - |
| 20.02.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | - |
| 19.02.2024 | 13,80 | 13,90 | 13,80 | 13,90 | -0,71% | - |
| 16.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 15.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 14.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 13.02.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | - |
| 12.02.2024 | 13,80 | 13,90 | 13,80 | 13,90 | -3,14% | - |
| 09.02.2024 | 13,95 | 14,35 | 13,90 | 14,35 | 3,61% | - |
| 08.02.2024 | 14,05 | 14,45 | 13,80 | 13,85 | -2,12% | - |
| 07.02.2024 | 13,95 | 14,50 | 13,90 | 14,15 | 1,07% | - |
| 06.02.2024 | 13,95 | 14,10 | 13,85 | 14,00 | -0,71% | - |
| 05.02.2024 | 14,15 | 14,20 | 14,10 | 14,10 | -0,35% | - |
| 02.02.2024 | 13,80 | 14,15 | 13,80 | 14,15 | 0,71% | - |
| 01.02.2024 | 14,05 | 14,20 | 13,85 | 14,05 | -0,35% | - |
| 31.01.2024 | 14,15 | 14,15 | 14,00 | 14,10 | -0,70% | - |
| 30.01.2024 | 14,00 | 14,25 | 14,00 | 14,20 | -1,39% | - |
| 29.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | - |
| 26.01.2024 | 14,25 | 14,40 | 14,20 | 14,35 | 0,00% | - |
| 25.01.2024 | 14,05 | 14,40 | 13,75 | 14,35 | 1,41% | - |
| 24.01.2024 | 14,05 | 14,30 | 14,00 | 14,15 | 1,07% | - |
| 23.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,06% | - |
| 22.01.2024 | 13,95 | 14,55 | 13,95 | 14,15 | -1,74% | - |
| 19.01.2024 | 14,05 | 14,55 | 13,90 | 14,40 | 0,70% | - |
| 18.01.2024 | 14,15 | 14,80 | 14,10 | 14,30 | -0,35% | - |
| 17.01.2024 | 14,25 | 14,95 | 14,05 | 14,35 | 1,77% | - |
| 16.01.2024 | 14,65 | 14,70 | 14,05 | 14,10 | -3,42% | - |
| 15.01.2024 | 14,60 | 15,80 | 14,60 | 14,60 | 2,46% | - |
| 12.01.2024 | 14,25 | 14,45 | 14,20 | 14,25 | -2,73% | - |
| 11.01.2024 | 14,80 | 14,85 | 14,65 | 14,65 | -0,34% | - |
| 10.01.2024 | 15,10 | 15,10 | 14,40 | 14,70 | 0,34% | - |