10,077$
-1,11%
Echtzeit-Aktienkurs Issuer Direct Corp
Bid:
Ask:
Aktienkurse zur Issuer Direct Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,00 | 10,48 | 9,91 | 9,99 | -1,96% | 24.646,00 |
| 16.05.2024 | 10,01 | 10,55 | 10,01 | 10,19 | 0,59% | 11.668,00 |
| 15.05.2024 | 10,55 | 10,78 | 10,00 | 10,13 | 0,50% | 20.805,00 |
| 14.05.2024 | 9,95 | 10,08 | 9,67 | 10,08 | 2,34% | 44.352,00 |
| 13.05.2024 | 10,00 | 10,02 | 9,65 | 9,85 | -1,50% | 27.626,00 |
| 10.05.2024 | 10,79 | 10,79 | 9,75 | 10,00 | -16,60% | 50.304,00 |
| 09.05.2024 | 11,91 | 12,00 | 11,20 | 11,99 | 1,18% | 39.921,00 |
| 08.05.2024 | 11,81 | 11,85 | 11,20 | 11,85 | 5,33% | 5.539,00 |
| 07.05.2024 | 11,43 | 11,68 | 11,25 | 11,25 | -0,27% | 7.089,00 |
| 06.05.2024 | 11,45 | 11,57 | 11,28 | 11,28 | -2,47% | 8.899,00 |
| 03.05.2024 | 11,55 | 11,99 | 11,25 | 11,57 | -1,57% | 16.678,00 |
| 02.05.2024 | 12,00 | 12,00 | 11,51 | 11,75 | -1,84% | 1.188,00 |
| 01.05.2024 | 11,40 | 11,97 | 11,40 | 11,97 | 3,41% | 3.340,00 |
| 30.04.2024 | 11,70 | 11,70 | 11,58 | 11,58 | 1,09% | 6.417,00 |
| 29.04.2024 | 11,31 | 11,77 | 11,31 | 11,45 | -4,18% | 5.331,00 |
| 26.04.2024 | 11,99 | 11,99 | 11,95 | 11,95 | 3,11% | 1.387,00 |
| 25.04.2024 | 11,46 | 11,59 | 11,46 | 11,59 | -0,78% | 640,00 |
| 24.04.2024 | 12,13 | 12,13 | 11,60 | 11,68 | 0,27% | - |
| 23.04.2024 | 11,45 | 11,96 | 11,45 | 11,65 | -1,69% | 2.359,00 |
| 22.04.2024 | 11,50 | 11,85 | 11,50 | 11,85 | 2,75% | 2.496,00 |
| 19.04.2024 | 11,60 | 11,60 | 11,50 | 11,53 | -0,53% | 2.810,00 |
| 18.04.2024 | 11,59 | 11,60 | 11,55 | 11,60 | 0,04% | 1.922,00 |
| 17.04.2024 | 11,89 | 11,89 | 11,59 | 11,59 | -0,52% | 2.954,00 |
| 16.04.2024 | 11,56 | 11,83 | 11,53 | 11,65 | 0,24% | 3.580,00 |
| 15.04.2024 | 11,82 | 11,86 | 11,62 | 11,62 | -2,21% | 2.854,00 |
| 12.04.2024 | 11,91 | 11,91 | 11,88 | 11,88 | -0,13% | - |
| 11.04.2024 | 12,53 | 12,53 | 11,90 | 11,90 | -3,88% | 8.826,00 |
| 10.04.2024 | 12,12 | 12,49 | 12,00 | 12,38 | -0,88% | 2.121,00 |
| 09.04.2024 | 12,01 | 12,49 | 11,92 | 12,49 | 2,97% | 2.068,00 |
| 08.04.2024 | 12,42 | 12,70 | 12,07 | 12,13 | -2,45% | 11.412,00 |
| 05.04.2024 | 14,48 | 14,48 | 12,42 | 12,43 | -2,17% | - |
| 04.04.2024 | 12,55 | 12,71 | 12,50 | 12,71 | 0,00% | 4.134,00 |
| 03.04.2024 | 12,40 | 12,75 | 12,40 | 12,71 | -1,24% | 1.661,00 |
| 02.04.2024 | 12,79 | 12,90 | 12,68 | 12,87 | 1,22% | 11.091,00 |
| 01.04.2024 | 12,53 | 12,89 | 12,53 | 12,72 | -1,59% | 3.748,00 |
| 28.03.2024 | 12,81 | 13,31 | 12,76 | 12,92 | -3,73% | 6.967,00 |
| 27.03.2024 | 12,91 | 13,49 | 12,16 | 13,42 | 4,27% | 4.838,00 |
| 26.03.2024 | 13,20 | 13,20 | 12,68 | 12,87 | -3,49% | 5.628,00 |
| 25.03.2024 | 12,66 | 13,55 | 12,66 | 13,34 | 3,69% | 5.718,00 |
| 22.03.2024 | 11,88 | 12,86 | 11,88 | 12,86 | 7,26% | 17.667,00 |
| 21.03.2024 | 11,78 | 12,18 | 11,76 | 11,99 | -1,24% | 18.416,00 |
| 20.03.2024 | 12,04 | 12,30 | 11,71 | 12,14 | 1,17% | 5.418,00 |
| 19.03.2024 | 11,67 | 12,12 | 11,67 | 12,00 | 3,90% | 21.297,00 |
| 18.03.2024 | 11,90 | 11,98 | 11,55 | 11,55 | -2,94% | 4.359,00 |
| 15.03.2024 | 11,77 | 12,03 | 11,77 | 11,90 | 1,19% | 18.035,00 |
| 14.03.2024 | 12,50 | 12,50 | 11,50 | 11,76 | -6,15% | 257.178,00 |
| 13.03.2024 | 13,00 | 13,00 | 12,53 | 12,53 | -3,24% | 12.453,00 |
| 12.03.2024 | 13,36 | 13,36 | 12,94 | 12,95 | -3,14% | 17.183,00 |
| 11.03.2024 | 13,50 | 13,80 | 13,30 | 13,37 | -1,33% | 6.671,00 |
| 08.03.2024 | 14,39 | 14,39 | 13,00 | 13,55 | -7,76% | 22.466,00 |
| 07.03.2024 | 14,99 | 15,46 | 14,69 | 14,69 | 1,03% | 3.723,00 |
| 06.03.2024 | 14,91 | 14,91 | 14,52 | 14,54 | -2,15% | 2.356,00 |
| 05.03.2024 | 15,02 | 15,02 | 14,86 | 14,86 | -1,59% | 1.566,00 |
| 04.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,46% | 1.190,00 |
| 01.03.2024 | 15,05 | 15,50 | 14,87 | 15,17 | 1,13% | 3.962,00 |
| 29.02.2024 | 15,05 | 15,41 | 14,85 | 15,00 | -1,02% | 9.108,00 |
| 28.02.2024 | 15,51 | 15,51 | 15,16 | 15,16 | 0,76% | 1.071,00 |
| 27.02.2024 | 15,49 | 15,87 | 14,75 | 15,04 | -2,81% | 3.533,00 |
| 26.02.2024 | 15,00 | 15,48 | 14,89 | 15,48 | 3,17% | 16.886,00 |
| 23.02.2024 | 14,85 | 15,10 | 14,83 | 15,00 | 1,08% | 9.439,00 |
| 22.02.2024 | 15,01 | 15,19 | 14,84 | 14,84 | -2,72% | 10.733,00 |
| 21.02.2024 | 15,00 | 15,26 | 15,00 | 15,26 | 1,16% | 17.933,00 |
| 20.02.2024 | 14,94 | 15,40 | 14,94 | 15,08 | -0,66% | 2.891,00 |
| 16.02.2024 | 15,11 | 15,18 | 14,85 | 15,18 | -0,78% | 18.381,00 |
| 15.02.2024 | 16,83 | 16,83 | 15,20 | 15,30 | -0,58% | 18.514,00 |
| 14.02.2024 | 15,07 | 15,39 | 15,00 | 15,39 | 2,53% | 2.609,00 |
| 13.02.2024 | 15,02 | 15,74 | 15,01 | 15,01 | -0,92% | 2.563,00 |
| 12.02.2024 | 15,01 | 15,35 | 14,90 | 15,15 | -0,20% | 25.183,00 |
| 09.02.2024 | 15,16 | 15,56 | 15,01 | 15,18 | 1,13% | 5.729,00 |
| 08.02.2024 | 15,18 | 15,18 | 14,89 | 15,01 | -0,92% | 2.457,00 |
| 07.02.2024 | 15,44 | 15,50 | 15,12 | 15,15 | 0,93% | 1.923,00 |
| 06.02.2024 | 15,01 | 15,18 | 14,92 | 15,01 | 0,00% | 12.300,00 |
| 05.02.2024 | 15,01 | 15,31 | 14,80 | 15,01 | -1,57% | 30.402,00 |
| 02.02.2024 | 15,01 | 15,53 | 15,01 | 15,25 | 1,60% | 2.358,00 |
| 01.02.2024 | 15,15 | 15,38 | 15,01 | 15,01 | -0,92% | 5.741,00 |
| 31.01.2024 | 15,20 | 15,25 | 15,15 | 15,15 | -0,66% | 3.465,00 |
| 30.01.2024 | 15,20 | 15,37 | 15,20 | 15,25 | 0,66% | 12.766,00 |
| 29.01.2024 | 15,68 | 15,73 | 15,15 | 15,15 | -2,88% | 5.495,00 |
| 26.01.2024 | 16,92 | 16,92 | 15,24 | 15,60 | 1,17% | 3.592,00 |
| 25.01.2024 | 15,25 | 15,42 | 15,00 | 15,42 | 1,05% | 79.332,00 |
| 24.01.2024 | 15,11 | 15,52 | 15,11 | 15,26 | 0,07% | 38.186,00 |
| 23.01.2024 | 15,32 | 16,02 | 15,25 | 15,25 | 0,00% | 1.039,00 |
| 22.01.2024 | 15,30 | 16,18 | 15,25 | 15,25 | 0,13% | 25.927,00 |
| 19.01.2024 | 15,37 | 15,37 | 15,23 | 15,23 | -0,59% | 3.355,00 |
| 18.01.2024 | 15,70 | 15,80 | 15,13 | 15,32 | -0,45% | 13.926,00 |
| 17.01.2024 | 15,40 | 15,99 | 15,15 | 15,39 | -0,71% | 8.937,00 |
| 16.01.2024 | 15,70 | 15,70 | 15,43 | 15,50 | -3,06% | 2.446,00 |
| 12.01.2024 | 15,73 | 16,00 | 15,66 | 15,99 | 2,11% | 2.399,00 |
| 11.01.2024 | 16,83 | 16,83 | 15,66 | 15,66 | -3,59% | 1.916,00 |
| 10.01.2024 | 16,41 | 16,41 | 15,83 | 16,24 | -1,48% | 3.883,00 |
| 09.01.2024 | 16,56 | 16,56 | 16,49 | 16,49 | -0,20% | 2.489,00 |
| 08.01.2024 | 16,23 | 16,60 | 15,81 | 16,52 | 1,66% | 2.852,00 |
| 05.01.2024 | 16,20 | 17,34 | 16,20 | 16,25 | -2,40% | 5.971,00 |
| 04.01.2024 | 16,94 | 17,07 | 16,30 | 16,65 | -3,98% | 5.113,00 |
| 03.01.2024 | 18,37 | 18,37 | 16,58 | 17,34 | -8,50% | 21.886,00 |
| 02.01.2024 | 17,42 | 19,03 | 17,42 | 18,95 | 4,52% | 4.050,00 |
| 29.12.2023 | 17,59 | 18,15 | 17,29 | 18,13 | 4,50% | 5.760,00 |
| 28.12.2023 | 17,00 | 17,84 | 17,00 | 17,35 | 2,45% | 6.700,00 |
| 27.12.2023 | 15,70 | 17,00 | 15,35 | 16,94 | 6,04% | 13.029,00 |
| 26.12.2023 | 15,58 | 16,00 | 15,58 | 15,97 | 3,97% | 3.556,00 |