9,108$
-0,62%
Echtzeit-Aktienkurs Issuer Direct Corp.
Bid:
Ask:
Aktienkurse zur Issuer Direct Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 9,53 | 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 | 9,90 | 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 | 9,76 | 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 | 9,78 | 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 | 9,50 | 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 |
| 04.10.2024 | 10,28 | 10,58 | 10,15 | 10,50 | -0,94% | 14.246,00 |
| 03.10.2024 | 10,66 | 10,85 | 10,52 | 10,60 | -3,64% | 10.406,00 |
| 02.10.2024 | 11,21 | 11,39 | 11,00 | 11,00 | -1,96% | 3.344,00 |
| 01.10.2024 | 11,60 | 11,73 | 10,75 | 11,22 | -6,11% | 39.772,00 |
| 30.09.2024 | 11,62 | 11,98 | 11,35 | 11,95 | 4,92% | 25.446,00 |
| 27.09.2024 | 11,80 | 12,19 | 11,39 | 11,39 | 1,38% | 25.681,00 |
| 26.09.2024 | 11,12 | 11,65 | 10,95 | 11,24 | 0,76% | 7.772,00 |
| 25.09.2024 | 10,10 | 11,15 | 10,10 | 11,15 | 8,57% | 7.465,00 |
| 24.09.2024 | 10,55 | 10,99 | 10,27 | 10,27 | -4,02% | 9.303,00 |
| 23.09.2024 | 10,20 | 10,95 | 10,10 | 10,70 | 2,88% | 14.704,00 |
| 20.09.2024 | 10,52 | 10,68 | 10,06 | 10,40 | -1,75% | 37.402,00 |
| 19.09.2024 | 10,56 | 10,86 | 10,27 | 10,59 | 2,77% | 16.357,00 |
| 18.09.2024 | 10,40 | 10,67 | 10,25 | 10,30 | -0,39% | 7.728,00 |
| 17.09.2024 | 10,29 | 10,43 | 10,05 | 10,34 | 2,17% | 3.959,00 |
| 16.09.2024 | 9,85 | 10,34 | 9,85 | 10,12 | -5,07% | 26.836,00 |
| 13.09.2024 | 10,67 | 10,79 | 10,20 | 10,66 | 1,23% | 19.334,00 |
| 12.09.2024 | 10,63 | 10,63 | 10,01 | 10,53 | -1,03% | 15.237,00 |
| 11.09.2024 | 10,96 | 11,18 | 10,60 | 10,64 | -4,49% | 5.432,00 |
| 10.09.2024 | 11,21 | 11,21 | 10,50 | 11,14 | -3,34% | 10.596,00 |
| 09.09.2024 | 10,50 | 11,61 | 10,50 | 11,53 | 9,87% | 40.004,00 |
| 06.09.2024 | 11,25 | 11,50 | 10,03 | 10,49 | -6,17% | 12.493,00 |
| 05.09.2024 | 11,76 | 11,84 | 11,18 | 11,18 | -4,44% | 1.902,00 |
| 04.09.2024 | 11,73 | 12,10 | 11,50 | 11,70 | 0,09% | 11.250,00 |
| 03.09.2024 | 11,93 | 12,48 | 11,19 | 11,69 | -3,07% | 22.185,00 |
| 30.08.2024 | 10,84 | 12,13 | 10,57 | 12,06 | 12,40% | 15.333,00 |
| 29.08.2024 | 9,60 | 10,90 | 9,60 | 10,73 | 13,54% | 20.953,00 |
| 28.08.2024 | 9,87 | 9,88 | 9,45 | 9,45 | -3,67% | 6.321,00 |
| 27.08.2024 | 9,51 | 9,90 | 9,48 | 9,81 | 3,81% | 30.760,00 |
| 26.08.2024 | 9,13 | 9,51 | 9,13 | 9,45 | 0,00% | 8.579,00 |
| 23.08.2024 | 9,23 | 9,45 | 9,11 | 9,45 | 3,96% | 18.653,00 |
| 22.08.2024 | 9,10 | 9,28 | 8,91 | 9,09 | 0,44% | 8.436,00 |
| 21.08.2024 | 9,20 | 9,33 | 9,01 | 9,05 | 0,22% | 12.448,00 |
| 20.08.2024 | 9,80 | 9,80 | 9,01 | 9,03 | -4,75% | 12.230,00 |
| 19.08.2024 | 8,91 | 9,78 | 8,91 | 9,48 | 6,28% | 18.571,00 |
| 16.08.2024 | 9,70 | 9,70 | 8,65 | 8,92 | -2,51% | 12.549,00 |
| 15.08.2024 | 9,25 | 9,40 | 9,15 | 9,15 | 0,44% | 1.734,00 |
| 14.08.2024 | 8,88 | 9,45 | 8,88 | 9,11 | -2,04% | 3.595,00 |
| 13.08.2024 | 9,71 | 9,81 | 9,05 | 9,30 | -3,43% | 4.430,00 |
| 12.08.2024 | 9,54 | 9,65 | 9,49 | 9,63 | 1,21% | 2.771,00 |
| 09.08.2024 | 9,17 | 9,68 | 9,17 | 9,52 | 2,86% | 5.701,00 |
| 08.08.2024 | 9,14 | 9,51 | 8,65 | 9,25 | 5,11% | 4.279,00 |
| 07.08.2024 | 9,00 | 9,22 | 8,80 | 8,80 | -4,24% | 12.787,00 |
| 06.08.2024 | 9,09 | 9,35 | 8,97 | 9,19 | 2,68% | 8.519,00 |
| 05.08.2024 | 9,17 | 9,34 | 7,80 | 8,95 | -6,96% | 24.193,00 |
| 02.08.2024 | 9,43 | 9,90 | 9,31 | 9,62 | 0,73% | 8.033,00 |
| 01.08.2024 | 9,63 | 10,00 | 9,40 | 9,55 | 0,21% | 10.489,00 |