8,507$
-5,94%
Echtzeit-Aktienkurs Issuer Direct Corp
Bid:
Ask:
Aktienkurse zur Issuer Direct Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,96 | 9,09 | 8,35 | 8,56 | -5,35% | - |
| 03.04.2025 | 10,95 | 10,95 | 9,04 | 9,04 | 0,86% | - |
| 02.04.2025 | 9,14 | 9,27 | 8,83 | 8,97 | -2,61% | - |
| 01.04.2025 | 11,17 | 11,17 | 8,98 | 9,21 | -0,42% | - |
| 31.03.2025 | 8,65 | 9,49 | 8,65 | 9,25 | -0,49% | - |
| 28.03.2025 | 9,33 | 9,47 | 9,29 | 9,29 | -0,90% | - |
| 27.03.2025 | 9,41 | 9,44 | 9,38 | 9,38 | -0,15% | - |
| 26.03.2025 | 8,85 | 9,42 | 8,85 | 9,39 | -1,46% | - |
| 25.03.2025 | 8,73 | 9,53 | 8,73 | 9,53 | 0,79% | - |
| 24.03.2025 | 9,23 | 9,45 | 9,23 | 9,45 | 2,93% | - |
| 21.03.2025 | 9,42 | 9,42 | 9,03 | 9,19 | -1,14% | - |
| 20.03.2025 | 8,49 | 9,33 | 8,49 | 9,29 | 0,49% | - |
| 19.03.2025 | 8,92 | 9,26 | 8,92 | 9,25 | 0,16% | - |
| 18.03.2025 | 9,14 | 9,36 | 9,14 | 9,23 | -0,24% | - |
| 17.03.2025 | 8,96 | 9,30 | 8,96 | 9,25 | -0,38% | - |
| 14.03.2025 | 8,60 | 9,39 | 8,60 | 9,29 | 0,54% | - |
| 13.03.2025 | 9,86 | 9,86 | 9,24 | 9,24 | -0,87% | - |
| 12.03.2025 | 9,16 | 9,37 | 9,16 | 9,32 | -0,24% | - |
| 11.03.2025 | 9,33 | 9,34 | 9,26 | 9,34 | -1,40% | - |
| 10.03.2025 | 9,03 | 9,50 | 8,94 | 9,48 | 0,18% | - |
| 07.03.2025 | 9,26 | 9,46 | 9,00 | 9,46 | 2,07% | - |
| 06.03.2025 | 9,49 | 9,49 | 9,27 | 9,27 | -3,39% | - |
| 05.03.2025 | 9,57 | 9,62 | 9,43 | 9,59 | -0,71% | - |
| 04.03.2025 | 9,51 | 9,73 | 9,51 | 9,66 | -2,14% | - |
| 03.03.2025 | 9,43 | 9,92 | 9,42 | 9,87 | 2,29% | - |
| 24.01.2025 | 9,67 | 9,70 | 9,46 | 9,65 | 2,12% | 32.250,00 |
| 23.01.2025 | 9,12 | 9,60 | 9,12 | 9,45 | 2,49% | 12.300,00 |
| 22.01.2025 | 9,38 | 9,50 | 9,22 | 9,22 | -2,95% | 16.893,00 |
| 21.01.2025 | 9,41 | 9,50 | 9,03 | 9,50 | 2,15% | 6.341,00 |
| 17.01.2025 | 8,82 | 9,60 | 8,54 | 9,30 | 4,61% | 24.664,00 |
| 16.01.2025 | 9,00 | 9,09 | 8,89 | 8,89 | 0,34% | 22.657,00 |
| 15.01.2025 | 8,59 | 9,00 | 8,59 | 8,86 | -1,23% | 16.187,00 |
| 14.01.2025 | 8,51 | 8,97 | 8,41 | 8,97 | 2,28% | 17.810,00 |
| 13.01.2025 | 8,30 | 8,83 | 8,30 | 8,77 | 5,54% | 4.326,00 |
| 10.01.2025 | 8,39 | 8,89 | 8,30 | 8,31 | -4,81% | 13.404,00 |
| 08.01.2025 | 8,88 | 8,88 | 8,26 | 8,73 | -3,00% | 13.696,00 |
| 07.01.2025 | 8,53 | 9,00 | 8,51 | 9,00 | -0,55% | 19.567,00 |
| 06.01.2025 | 9,04 | 9,05 | 8,55 | 9,05 | -0,88% | 19.723,00 |
| 03.01.2025 | 9,06 | 9,13 | 8,83 | 9,13 | 1,22% | 4.047,00 |
| 02.01.2025 | 8,94 | 9,02 | 8,80 | 9,02 | 0,89% | 1.976,00 |
| 31.12.2024 | 8,62 | 9,11 | 8,62 | 8,94 | 2,88% | 12.155,00 |
| 30.12.2024 | 8,70 | 9,49 | 8,55 | 8,69 | -0,86% | 26.669,00 |
| 27.12.2024 | 8,76 | 8,82 | 8,51 | 8,77 | -0,96% | 24.247,00 |
| 26.12.2024 | 8,81 | 9,12 | 8,73 | 8,85 | -1,45% | 10.002,00 |
| 24.12.2024 | 8,89 | 9,04 | 8,75 | 8,98 | 1,93% | 4.961,00 |
| 23.12.2024 | 9,08 | 9,42 | 8,81 | 8,81 | -3,61% | 17.757,00 |
| 20.12.2024 | 9,45 | 9,46 | 8,61 | 9,14 | -0,27% | 13.065,00 |
| 19.12.2024 | 9,42 | 9,82 | 8,62 | 9,17 | 0,71% | 27.310,00 |
| 18.12.2024 | 9,36 | 9,53 | 9,10 | 9,10 | -5,21% | 4.656,00 |
| 17.12.2024 | 9,81 | 9,87 | 9,57 | 9,60 | -1,69% | 3.387,00 |
| 16.12.2024 | 9,69 | 9,92 | 9,69 | 9,77 | -0,26% | 8.058,00 |
| 13.12.2024 | 9,80 | 9,85 | 9,75 | 9,79 | 1,98% | 2.450,00 |
| 12.12.2024 | 9,68 | 10,00 | 9,60 | 9,60 | -2,61% | 11.514,00 |
| 11.12.2024 | 10,01 | 10,01 | 9,80 | 9,86 | -1,03% | 3.391,00 |
| 10.12.2024 | 9,77 | 9,97 | 9,77 | 9,96 | 2,15% | 1.863,00 |
| 09.12.2024 | 9,73 | 10,00 | 9,73 | 9,75 | -1,81% | 3.241,00 |
| 06.12.2024 | 10,00 | 10,02 | 9,93 | 9,93 | -0,10% | 6.325,00 |
| 05.12.2024 | 9,85 | 9,97 | 9,73 | 9,94 | 2,16% | 2.652,00 |
| 04.12.2024 | 9,55 | 9,95 | 9,55 | 9,73 | -0,71% | 2.885,00 |
| 03.12.2024 | 9,74 | 9,80 | 9,74 | 9,80 | 1,03% | 1.074,00 |
| 02.12.2024 | 9,85 | 9,90 | 9,70 | 9,70 | -3,00% | 2.215,00 |
| 29.11.2024 | 9,75 | 10,02 | 9,72 | 10,00 | 0,00% | 3.628,00 |
| 27.11.2024 | 9,98 | 10,00 | 9,84 | 10,00 | 0,20% | 2.141,00 |
| 26.11.2024 | 9,71 | 10,00 | 9,70 | 9,98 | 2,57% | 4.207,00 |
| 25.11.2024 | 9,51 | 9,87 | 9,50 | 9,73 | 0,88% | 7.720,00 |
| 22.11.2024 | 9,67 | 9,68 | 9,45 | 9,65 | -1,23% | 14.475,00 |
| 21.11.2024 | 9,60 | 9,77 | 9,41 | 9,77 | 0,16% | 11.881,00 |
| 20.11.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 0,72% | 2.736,00 |
| 19.11.2024 | 9,59 | 9,78 | 9,59 | 9,68 | -1,83% | 6.216,00 |
| 18.11.2024 | 9,62 | 10,00 | 9,54 | 9,86 | 1,65% | 5.836,00 |
| 15.11.2024 | 9,90 | 9,90 | 9,63 | 9,70 | -2,32% | 8.363,00 |
| 14.11.2024 | 9,80 | 9,98 | 9,73 | 9,93 | 0,00% | 6.369,00 |
| 13.11.2024 | 9,84 | 10,05 | 9,70 | 9,93 | -2,07% | 8.701,00 |
| 12.11.2024 | 10,00 | 10,16 | 10,00 | 10,14 | 1,65% | 4.180,00 |
| 11.11.2024 | 10,24 | 10,24 | 9,90 | 9,98 | 0,55% | 3.807,00 |
| 08.11.2024 | 10,19 | 10,19 | 9,92 | 9,92 | -4,71% | 2.964,00 |
| 07.11.2024 | 10,08 | 10,41 | 9,89 | 10,41 | 1,56% | 9.684,00 |
| 06.11.2024 | 9,98 | 11,11 | 9,98 | 10,25 | 1,49% | 21.818,00 |
| 05.11.2024 | 10,00 | 10,50 | 9,95 | 10,10 | 3,80% | 10.078,00 |
| 04.11.2024 | 9,75 | 9,96 | 9,73 | 9,73 | 0,41% | 11.356,00 |
| 01.11.2024 | 9,74 | 9,93 | 9,69 | 9,69 | -0,31% | 12.880,00 |
| 31.10.2024 | 9,90 | 9,96 | 9,35 | 9,72 | -0,31% | 7.822,00 |
| 30.10.2024 | 9,51 | 9,88 | 9,41 | 9,75 | -2,50% | 6.900,00 |
| 29.10.2024 | 10,05 | 10,39 | 9,98 | 10,00 | -1,96% | 7.098,00 |
| 28.10.2024 | 10,18 | 10,35 | 10,08 | 10,20 | -1,92% | 11.607,00 |
| 25.10.2024 | 10,23 | 10,90 | 10,22 | 10,40 | -0,29% | 8.717,00 |
| 24.10.2024 | 10,48 | 10,48 | 10,18 | 10,43 | -1,84% | 1.335,00 |
| 23.10.2024 | 10,44 | 10,83 | 10,43 | 10,63 | 1,19% | 8.173,00 |
| 22.10.2024 | 10,39 | 10,73 | 10,39 | 10,50 | -2,78% | 10.234,00 |
| 21.10.2024 | 10,61 | 10,94 | 10,50 | 10,80 | 1,79% | 7.688,00 |
| 18.10.2024 | 10,74 | 10,76 | 10,61 | 10,61 | -2,48% | 4.223,00 |
| 17.10.2024 | 10,69 | 10,88 | 10,69 | 10,88 | 3,32% | 861,00 |
| 16.10.2024 | 10,60 | 10,80 | 10,53 | 10,53 | 0,10% | 1.440,00 |
| 15.10.2024 | 10,99 | 11,15 | 10,52 | 10,52 | -4,36% | 2.736,00 |
| 14.10.2024 | 10,26 | 11,40 | 10,05 | 11,00 | 7,21% | 14.831,00 |
| 11.10.2024 | 9,77 | 10,26 | 9,77 | 10,26 | 4,91% | 12.718,00 |
| 10.10.2024 | 10,10 | 10,12 | 9,77 | 9,78 | -2,20% | 4.978,00 |
| 09.10.2024 | 10,05 | 10,14 | 9,71 | 10,00 | -0,50% | 11.048,00 |
| 08.10.2024 | 10,35 | 10,35 | 10,05 | 10,05 | -1,95% | 7.139,00 |
| 07.10.2024 | 10,12 | 10,36 | 10,10 | 10,25 | -2,38% | 4.073,00 |