8,969$
-6,70%
Echtzeit-Aktienkurs Issuer Direct Corp.
Bid:
Ask:
Aktienkurse zur Issuer Direct Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 9,71 | 9,71 | 9,61 | 9,61 | 0,85% | - |
| 05.11.2025 | 9,33 | 9,53 | 8,85 | 9,53 | 3,13% | - |
| 04.11.2025 | 9,47 | 9,47 | 9,24 | 9,24 | -2,52% | - |
| 03.11.2025 | 9,50 | 9,50 | 9,39 | 9,48 | -0,53% | - |
| 30.10.2025 | 9,51 | 9,54 | 9,50 | 9,53 | 0,27% | - |
| 29.10.2025 | 9,48 | 9,56 | 9,44 | 9,51 | 0,01% | - |
| 28.10.2025 | 9,48 | 9,68 | 9,48 | 9,51 | 0,92% | - |
| 27.10.2025 | 9,68 | 9,71 | 9,42 | 9,42 | -3,26% | - |
| 23.10.2025 | 9,48 | 9,77 | 9,37 | 9,74 | 1,85% | - |
| 22.10.2025 | 9,56 | 9,78 | 9,47 | 9,56 | -0,80% | - |
| 21.10.2025 | 9,77 | 9,84 | 9,58 | 9,64 | -1,49% | - |
| 20.10.2025 | 9,93 | 9,93 | 9,77 | 9,78 | -0,09% | - |
| 16.10.2025 | 9,73 | 9,79 | 9,62 | 9,79 | -0,30% | - |
| 15.10.2025 | 9,85 | 9,85 | 9,77 | 9,82 | -0,34% | - |
| 14.10.2025 | 9,89 | 9,89 | 9,81 | 9,86 | -2,50% | - |
| 13.10.2025 | 9,83 | 10,11 | 9,83 | 10,11 | -2,66% | - |
| 09.10.2025 | 10,31 | 10,39 | 10,28 | 10,38 | 1,66% | - |
| 08.10.2025 | 10,47 | 10,55 | 10,21 | 10,21 | -2,22% | - |
| 07.10.2025 | 10,50 | 10,56 | 10,42 | 10,45 | -0,75% | - |
| 06.10.2025 | 10,49 | 10,52 | 10,48 | 10,52 | -0,37% | - |
| 02.10.2025 | 10,60 | 10,68 | 10,56 | 10,56 | -0,59% | - |
| 01.10.2025 | 10,55 | 10,73 | 10,55 | 10,63 | -1,33% | - |
| 30.09.2025 | 10,59 | 10,81 | 10,58 | 10,77 | 0,96% | - |
| 29.09.2025 | 10,72 | 10,79 | 10,67 | 10,67 | -0,41% | - |
| 25.09.2025 | 10,81 | 10,88 | 10,63 | 10,71 | -0,82% | - |
| 24.09.2025 | 11,12 | 11,14 | 10,80 | 10,80 | -0,99% | - |
| 23.09.2025 | 10,82 | 11,11 | 10,82 | 10,91 | 6,99% | - |
| 22.09.2025 | 9,54 | 10,20 | 9,54 | 10,20 | -4,87% | - |
| 18.09.2025 | 10,74 | 10,74 | 10,71 | 10,72 | -1,19% | - |
| 17.09.2025 | 10,78 | 10,85 | 10,68 | 10,85 | 1,93% | - |
| 16.09.2025 | 10,49 | 10,64 | 10,49 | 10,64 | -0,69% | - |
| 15.09.2025 | 10,67 | 10,80 | 10,55 | 10,71 | -0,69% | - |
| 11.09.2025 | 10,75 | 10,79 | 10,69 | 10,79 | 0,21% | - |
| 10.09.2025 | 10,63 | 10,77 | 10,62 | 10,77 | 0,27% | - |
| 09.09.2025 | 10,68 | 10,87 | 10,68 | 10,74 | -0,63% | - |
| 08.09.2025 | 10,69 | 10,81 | 10,69 | 10,81 | -0,06% | - |
| 05.09.2025 | 10,64 | 10,82 | 10,64 | 10,81 | 0,10% | - |
| 04.09.2025 | 10,39 | 10,82 | 10,35 | 10,80 | 3,96% | - |
| 03.09.2025 | 10,83 | 10,83 | 10,39 | 10,39 | -4,69% | - |
| 02.09.2025 | 10,92 | 10,92 | 10,90 | 10,90 | -0,30% | - |
| 29.08.2025 | 10,99 | 10,99 | 10,70 | 10,93 | 1,89% | - |
| 28.08.2025 | 10,91 | 11,02 | 10,69 | 10,73 | -2,43% | - |
| 27.08.2025 | 11,16 | 11,16 | 11,00 | 11,00 | 0,00% | - |
| 26.08.2025 | 11,38 | 11,38 | 10,95 | 11,00 | -0,79% | - |
| 25.08.2025 | 11,41 | 11,41 | 10,94 | 11,09 | 1,16% | - |
| 22.08.2025 | 11,09 | 11,39 | 10,95 | 10,96 | -1,26% | - |
| 21.08.2025 | 11,35 | 11,35 | 10,99 | 11,10 | 0,57% | - |
| 20.08.2025 | 10,95 | 11,45 | 10,95 | 11,03 | -0,24% | - |
| 19.08.2025 | 10,80 | 11,21 | 10,70 | 11,06 | -0,93% | - |
| 18.08.2025 | 11,02 | 11,30 | 10,90 | 11,16 | -0,17% | - |
| 15.08.2025 | 10,93 | 11,21 | 10,82 | 11,18 | 0,86% | - |
| 14.08.2025 | 11,45 | 11,48 | 11,00 | 11,09 | -4,05% | - |
| 13.08.2025 | 11,99 | 11,99 | 11,21 | 11,56 | -2,90% | - |
| 12.08.2025 | 12,05 | 12,13 | 11,80 | 11,90 | -0,84% | - |
| 11.08.2025 | 12,09 | 12,09 | 11,98 | 12,00 | 0,55% | - |
| 08.08.2025 | 11,64 | 11,94 | 11,64 | 11,94 | 0,12% | - |
| 07.08.2025 | 12,00 | 12,03 | 11,70 | 11,92 | -1,41% | - |
| 06.08.2025 | 12,10 | 12,19 | 11,96 | 12,09 | -0,52% | - |
| 05.08.2025 | 12,12 | 12,16 | 12,04 | 12,16 | 0,30% | - |
| 04.08.2025 | 12,17 | 12,26 | 11,99 | 12,12 | 0,23% | - |
| 01.08.2025 | 12,20 | 12,21 | 11,93 | 12,09 | 0,58% | - |
| 31.07.2025 | 12,34 | 12,34 | 11,99 | 12,02 | -0,38% | - |
| 30.07.2025 | 12,26 | 12,26 | 11,83 | 12,07 | 4,63% | - |
| 29.07.2025 | 11,84 | 12,54 | 11,46 | 11,53 | -4,26% | - |
| 28.07.2025 | 11,85 | 12,10 | 11,85 | 12,05 | 0,60% | - |
| 25.07.2025 | 12,60 | 12,60 | 11,81 | 11,98 | -2,09% | - |
| 24.07.2025 | 12,18 | 12,37 | 12,18 | 12,23 | 2,08% | - |
| 23.07.2025 | 11,71 | 12,31 | 11,71 | 11,98 | -2,42% | - |
| 22.07.2025 | 12,40 | 12,40 | 12,28 | 12,28 | 2,16% | - |
| 21.07.2025 | 12,48 | 12,48 | 11,86 | 12,02 | -0,94% | - |
| 18.07.2025 | 12,15 | 12,32 | 12,01 | 12,13 | -2,27% | - |
| 17.07.2025 | 12,07 | 12,52 | 11,93 | 12,41 | 1,78% | - |
| 16.07.2025 | 11,99 | 12,20 | 11,99 | 12,20 | 0,61% | - |
| 15.07.2025 | 12,59 | 12,61 | 12,01 | 12,12 | 2,50% | - |
| 14.07.2025 | 12,20 | 12,21 | 11,82 | 11,83 | -0,84% | - |
| 11.07.2025 | 11,81 | 11,93 | 11,79 | 11,93 | -0,67% | - |
| 10.07.2025 | 11,91 | 12,12 | 11,91 | 12,01 | -0,21% | - |
| 09.07.2025 | 12,09 | 12,09 | 12,00 | 12,03 | -0,15% | - |
| 08.07.2025 | 12,03 | 12,05 | 12,03 | 12,05 | 0,08% | - |
| 07.07.2025 | 11,97 | 12,63 | 11,74 | 12,04 | 1,16% | - |
| 03.07.2025 | 11,91 | 11,91 | 11,90 | 11,90 | -0,66% | - |
| 02.07.2025 | 11,98 | 11,98 | 11,97 | 11,98 | -2,52% | - |
| 01.07.2025 | 12,27 | 12,31 | 12,14 | 12,29 | 1,38% | - |
| 30.06.2025 | 12,00 | 12,14 | 12,00 | 12,12 | 1,21% | - |
| 27.06.2025 | 11,76 | 12,17 | 11,75 | 11,98 | 1,75% | - |
| 26.06.2025 | 11,71 | 11,79 | 11,51 | 11,77 | -0,12% | - |
| 25.06.2025 | 11,80 | 11,82 | 11,79 | 11,79 | 0,13% | - |
| 24.06.2025 | 11,70 | 12,21 | 11,70 | 11,77 | -0,75% | - |
| 23.06.2025 | 11,85 | 12,34 | 11,74 | 11,86 | -2,14% | - |
| 20.06.2025 | 10,86 | 12,13 | 10,86 | 12,12 | 3,76% | - |
| 18.06.2025 | 11,78 | 11,80 | 11,49 | 11,68 | -0,02% | - |
| 17.06.2025 | 11,62 | 11,68 | 11,62 | 11,68 | 0,55% | - |
| 16.06.2025 | 11,78 | 12,16 | 11,61 | 11,62 | 0,35% | - |
| 13.06.2025 | 12,02 | 12,02 | 11,56 | 11,58 | -3,92% | - |
| 12.06.2025 | 11,98 | 15,12 | 11,50 | 12,05 | 4,12% | - |
| 11.06.2025 | 10,69 | 14,23 | 10,12 | 11,57 | 13,98% | - |
| 10.06.2025 | 10,42 | 11,40 | 9,88 | 10,15 | 0,04% | - |
| 09.06.2025 | 10,07 | 10,23 | 9,76 | 10,15 | 0,81% | - |
| 06.06.2025 | 9,77 | 10,27 | 9,74 | 10,07 | 2,23% | - |
| 05.06.2025 | 10,10 | 10,14 | 9,81 | 9,85 | -2,71% | - |