3,190€
1,59%
Echtzeit-Aktienkurs IZEA Worldwide Inc.
Bid:
Ask:
Aktienkurse zur IZEA Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,19 | 3,27 | 3,19 | 3,21 | 1,26% | - |
| 28.05.2026 | 3,19 | 3,29 | 3,17 | 3,17 | -2,76% | - |
| 27.05.2026 | 3,21 | 3,27 | 3,15 | 3,26 | 0,62% | - |
| 26.05.2026 | 3,28 | 3,33 | 3,19 | 3,24 | -1,52% | - |
| 25.05.2026 | 3,28 | 3,29 | 3,28 | 3,29 | 1,23% | - |
| 22.05.2026 | 3,19 | 3,27 | 3,17 | 3,25 | 1,88% | - |
| 21.05.2026 | 3,21 | 3,32 | 3,15 | 3,19 | -2,15% | - |
| 20.05.2026 | 3,21 | 3,31 | 3,17 | 3,26 | -0,31% | - |
| 19.05.2026 | 3,27 | 3,32 | 3,24 | 3,27 | -0,61% | - |
| 18.05.2026 | 3,27 | 3,42 | 3,26 | 3,29 | -0,60% | - |
| 15.05.2026 | 3,23 | 3,37 | 3,17 | 3,31 | 4,09% | - |
| 14.05.2026 | 3,31 | 3,40 | 3,18 | 3,18 | -5,36% | - |
| 13.05.2026 | 3,50 | 3,87 | 3,25 | 3,36 | -6,41% | - |
| 12.05.2026 | 3,76 | 3,87 | 3,52 | 3,59 | -4,77% | - |
| 11.05.2026 | 3,69 | 3,84 | 3,67 | 3,77 | 1,89% | - |
| 08.05.2026 | 3,76 | 3,89 | 3,69 | 3,70 | -2,12% | - |
| 07.05.2026 | 3,74 | 3,88 | 3,73 | 3,78 | 2,72% | - |
| 06.05.2026 | 3,67 | 3,82 | 3,53 | 3,68 | 0,82% | 8.450,00 |
| 05.05.2026 | 3,54 | 3,68 | 3,42 | 3,65 | 6,10% | - |
| 04.05.2026 | 3,56 | 3,64 | 3,44 | 3,44 | -2,27% | - |
| 30.04.2026 | 3,65 | 3,68 | 3,50 | 3,52 | -5,63% | - |
| 29.04.2026 | 3,61 | 3,73 | 3,61 | 3,73 | 3,04% | - |
| 28.04.2026 | 3,65 | 3,73 | 3,60 | 3,62 | -1,09% | - |
| 27.04.2026 | 3,66 | 3,73 | 3,62 | 3,66 | -0,54% | - |
| 24.04.2026 | 3,65 | 3,75 | 3,64 | 3,68 | -1,34% | - |
| 23.04.2026 | 3,78 | 3,79 | 3,69 | 3,73 | -2,36% | - |
| 22.04.2026 | 3,76 | 3,82 | 3,63 | 3,82 | 1,60% | - |
| 21.04.2026 | 3,74 | 3,79 | 3,66 | 3,76 | 2,45% | - |
| 20.04.2026 | 3,68 | 3,68 | 3,54 | 3,67 | 0,27% | - |
| 17.04.2026 | 3,73 | 3,74 | 3,64 | 3,66 | -1,88% | - |
| 16.04.2026 | 3,67 | 3,74 | 3,60 | 3,73 | 1,63% | - |
| 15.04.2026 | 3,65 | 3,82 | 3,58 | 3,67 | 0,55% | - |
| 14.04.2026 | 3,61 | 3,65 | 3,48 | 3,65 | 6,10% | - |
| 13.04.2026 | 3,32 | 3,47 | 3,32 | 3,44 | 4,88% | - |
| 10.04.2026 | 3,11 | 3,38 | 3,11 | 3,28 | 7,19% | - |
| 09.04.2026 | 3,09 | 3,25 | 3,06 | 3,06 | -2,24% | - |
| 08.04.2026 | 3,14 | 3,22 | 3,10 | 3,13 | 1,29% | - |
| 07.04.2026 | 3,12 | 3,22 | 3,05 | 3,09 | 0,98% | - |
| 02.04.2026 | 2,96 | 3,07 | 2,96 | 3,06 | 2,68% | - |
| 01.04.2026 | 3,04 | 3,14 | 2,96 | 2,98 | -1,97% | - |
| 31.03.2026 | 3,05 | 3,14 | 3,04 | 3,04 | -0,33% | - |
| 30.03.2026 | 3,02 | 3,12 | 2,97 | 3,05 | 1,67% | - |
| 27.03.2026 | 3,06 | 3,09 | 2,94 | 3,00 | -1,96% | - |
| 26.03.2026 | 3,12 | 3,19 | 3,06 | 3,06 | 0,00% | - |
| 25.03.2026 | 3,28 | 3,34 | 3,06 | 3,06 | -6,42% | - |
| 24.03.2026 | 3,39 | 3,42 | 3,26 | 3,27 | -3,25% | - |
| 23.03.2026 | 3,14 | 3,41 | 3,14 | 3,38 | 8,33% | - |
| 20.03.2026 | 3,00 | 3,13 | 2,93 | 3,12 | 3,65% | - |
| 19.03.2026 | 3,18 | 3,18 | 2,96 | 3,01 | -9,06% | - |
| 18.03.2026 | 3,19 | 3,31 | 3,19 | 3,31 | -0,30% | - |
| 17.03.2026 | 3,14 | 3,41 | 3,14 | 3,32 | 5,40% | - |
| 16.03.2026 | 3,13 | 3,23 | 3,10 | 3,15 | 0,96% | - |
| 13.03.2026 | 3,13 | 3,34 | 3,11 | 3,12 | 0,00% | - |
| 12.03.2026 | 3,22 | 3,29 | 3,11 | 3,12 | -3,41% | - |
| 11.03.2026 | 3,06 | 3,32 | 3,04 | 3,23 | 4,53% | - |
| 10.03.2026 | 3,23 | 3,23 | 3,05 | 3,09 | -4,33% | - |
| 09.03.2026 | 3,28 | 3,34 | 3,20 | 3,23 | -4,72% | - |
| 06.03.2026 | 3,36 | 3,39 | 3,29 | 3,39 | 1,19% | - |
| 05.03.2026 | 3,21 | 3,35 | 3,19 | 3,35 | 3,72% | - |
| 04.03.2026 | 3,09 | 3,26 | 3,09 | 3,23 | 4,53% | - |
| 03.03.2026 | 3,17 | 3,24 | 3,06 | 3,09 | -3,13% | - |
| 02.03.2026 | 3,05 | 3,23 | 3,04 | 3,19 | 3,57% | - |
| 27.02.2026 | 2,89 | 3,10 | 2,88 | 3,08 | 5,48% | - |
| 26.02.2026 | 3,03 | 3,05 | 2,89 | 2,92 | -3,63% | - |
| 25.02.2026 | 2,91 | 3,03 | 2,89 | 3,03 | 3,41% | - |
| 24.02.2026 | 2,83 | 2,99 | 2,83 | 2,93 | 3,17% | - |
| 23.02.2026 | 2,83 | 3,02 | 2,83 | 2,84 | -0,35% | - |
| 20.02.2026 | 2,92 | 3,03 | 2,84 | 2,85 | -2,40% | - |
| 19.02.2026 | 2,83 | 2,94 | 2,82 | 2,92 | 2,82% | - |
| 18.02.2026 | 2,93 | 2,98 | 2,83 | 2,84 | -3,40% | - |
| 17.02.2026 | 3,02 | 3,16 | 2,94 | 2,94 | -2,97% | - |
| 16.02.2026 | 3,04 | 3,04 | 3,02 | 3,03 | -1,62% | - |
| 13.02.2026 | 2,85 | 3,09 | 2,83 | 3,08 | 10,79% | - |
| 12.02.2026 | 2,98 | 3,16 | 2,78 | 2,78 | -7,33% | - |
| 11.02.2026 | 3,04 | 3,44 | 2,93 | 3,00 | -1,96% | - |
| 10.02.2026 | 2,86 | 3,10 | 2,86 | 3,06 | 6,99% | - |
| 09.02.2026 | 2,98 | 3,13 | 2,86 | 2,86 | -3,38% | - |
| 06.02.2026 | 2,83 | 2,97 | 2,83 | 2,96 | 4,96% | - |
| 05.02.2026 | 2,88 | 2,96 | 2,82 | 2,82 | -2,76% | - |
| 04.02.2026 | 2,95 | 3,02 | 2,84 | 2,90 | 0,69% | - |
| 03.02.2026 | 3,04 | 3,18 | 2,88 | 2,88 | -6,49% | - |
| 02.02.2026 | 2,94 | 3,15 | 2,92 | 3,08 | 2,33% | - |
| 30.01.2026 | 3,02 | 3,02 | 2,97 | 3,01 | 0,00% | - |
| 29.01.2026 | 3,13 | 3,18 | 3,01 | 3,01 | -4,14% | - |
| 28.01.2026 | 3,21 | 3,28 | 3,11 | 3,14 | -3,38% | - |
| 27.01.2026 | 3,27 | 3,39 | 3,23 | 3,25 | -2,40% | - |
| 26.01.2026 | 3,32 | 3,39 | 3,30 | 3,33 | -0,89% | - |
| 23.01.2026 | 3,36 | 3,44 | 3,33 | 3,36 | 1,82% | - |
| 22.01.2026 | 3,36 | 3,45 | 3,30 | 3,30 | -2,08% | - |
| 21.01.2026 | 3,45 | 3,47 | 3,37 | 3,37 | -2,88% | - |
| 20.01.2026 | 3,54 | 3,55 | 3,45 | 3,47 | -2,80% | - |
| 19.01.2026 | 3,57 | 3,59 | 3,57 | 3,57 | -0,28% | - |
| 16.01.2026 | 3,61 | 3,75 | 3,57 | 3,58 | -1,10% | - |
| 15.01.2026 | 3,61 | 3,71 | 3,52 | 3,62 | 1,12% | - |
| 14.01.2026 | 3,59 | 3,76 | 3,54 | 3,58 | -3,24% | - |
| 13.01.2026 | 3,61 | 3,74 | 3,49 | 3,70 | 2,21% | - |
| 12.01.2026 | 3,74 | 3,80 | 3,62 | 3,62 | -3,72% | - |
| 09.01.2026 | 3,75 | 3,86 | 3,73 | 3,76 | 0,53% | - |
| 08.01.2026 | 3,74 | 3,86 | 3,68 | 3,74 | 0,54% | 2.400,00 |
| 07.01.2026 | 3,76 | 3,90 | 3,72 | 3,72 | -2,11% | - |