23,500€
-2,49%
Echtzeit-Aktienkurs Imax Corp.
Bid:
Ask:
Aktienkurse zur Imax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,90 | 24,00 | 23,20 | 23,50 | -2,49% | 352,00 |
| 19.12.2024 | 23,80 | 24,10 | 23,70 | 24,10 | 0,84% | - |
| 18.12.2024 | 24,10 | 24,80 | 23,70 | 23,90 | -0,83% | 10,00 |
| 17.12.2024 | 23,90 | 24,10 | 23,50 | 24,10 | 0,00% | 74,00 |
| 16.12.2024 | 24,80 | 25,10 | 23,90 | 24,10 | -3,21% | - |
| 13.12.2024 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 12.12.2024 | 24,70 | 25,30 | 24,60 | 24,70 | 0,00% | 375,00 |
| 11.12.2024 | 24,60 | 24,90 | 24,40 | 24,70 | 0,82% | 200,00 |
| 10.12.2024 | 24,20 | 24,70 | 24,10 | 24,50 | 1,66% | - |
| 09.12.2024 | 24,50 | 24,70 | 24,10 | 24,10 | -1,63% | - |
| 06.12.2024 | 24,80 | 24,90 | 24,30 | 24,50 | -1,61% | - |
| 05.12.2024 | 24,40 | 25,10 | 24,20 | 24,90 | 1,63% | - |
| 04.12.2024 | 25,20 | 25,30 | 24,30 | 24,50 | -2,39% | - |
| 03.12.2024 | 25,50 | 25,50 | 24,50 | 25,10 | -1,57% | 56,00 |
| 02.12.2024 | 24,90 | 25,50 | 24,70 | 25,50 | 2,41% | 121,00 |
| 29.11.2024 | 24,70 | 25,10 | 24,70 | 24,90 | 0,81% | - |
| 28.11.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 27.11.2024 | 24,10 | 25,10 | 23,90 | 24,70 | 2,49% | - |
| 26.11.2024 | 24,10 | 24,70 | 23,90 | 24,10 | 0,00% | - |
| 25.11.2024 | 24,20 | 24,50 | 23,90 | 24,10 | 0,00% | 120,00 |
| 22.11.2024 | 23,70 | 24,50 | 23,50 | 24,10 | 2,55% | 340,00 |
| 21.11.2024 | 23,50 | 23,70 | 23,30 | 23,50 | -0,84% | - |
| 20.11.2024 | 23,60 | 23,90 | 23,30 | 23,70 | 0,85% | - |
| 19.11.2024 | 23,00 | 23,50 | 22,70 | 23,50 | 2,62% | - |
| 18.11.2024 | 23,00 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 15.11.2024 | 23,20 | 23,50 | 22,70 | 22,90 | -1,72% | - |
| 14.11.2024 | 22,90 | 23,50 | 22,90 | 23,30 | 0,87% | - |
| 13.11.2024 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 12.11.2024 | 23,10 | 23,70 | 23,00 | 23,10 | 0,00% | 101,00 |
| 11.11.2024 | 22,70 | 23,10 | 22,50 | 23,10 | 1,76% | - |
| 08.11.2024 | 22,90 | 23,30 | 22,70 | 22,70 | -0,87% | - |
| 07.11.2024 | 23,10 | 23,10 | 22,30 | 22,90 | 0,00% | 33,00 |
| 06.11.2024 | 23,00 | 23,50 | 22,90 | 22,90 | 2,69% | 16,00 |
| 05.11.2024 | 22,30 | 22,70 | 22,10 | 22,30 | 0,00% | 4,00 |
| 04.11.2024 | 22,10 | 22,50 | 22,00 | 22,30 | 0,00% | 368,00 |
| 01.11.2024 | 22,40 | 22,50 | 21,70 | 22,30 | 0,00% | 40,00 |
| 31.10.2024 | 19,90 | 22,30 | 19,85 | 22,30 | 11,78% | 2.625,00 |
| 30.10.2024 | 19,45 | 20,10 | 19,35 | 19,95 | 2,57% | - |
| 29.10.2024 | 18,95 | 19,75 | 18,85 | 19,45 | 2,10% | - |
| 28.10.2024 | 18,95 | 19,25 | 18,85 | 19,05 | 0,00% | 100,00 |
| 25.10.2024 | 18,55 | 19,15 | 18,55 | 19,05 | 3,25% | - |
| 24.10.2024 | 18,75 | 18,80 | 18,45 | 18,45 | -1,60% | - |
| 23.10.2024 | 18,95 | 19,25 | 18,65 | 18,75 | -1,57% | - |
| 22.10.2024 | 19,15 | 19,45 | 18,95 | 19,05 | -1,04% | - |
| 21.10.2024 | 19,45 | 19,85 | 19,25 | 19,25 | -1,53% | - |
| 18.10.2024 | 19,25 | 19,65 | 19,05 | 19,55 | 1,56% | - |
| 17.10.2024 | 19,05 | 19,35 | 18,65 | 19,25 | 1,05% | - |
| 16.10.2024 | 19,05 | 19,15 | 18,85 | 19,05 | -0,52% | 25,00 |
| 15.10.2024 | 19,55 | 19,55 | 18,75 | 19,15 | -2,05% | 49,00 |
| 14.10.2024 | 19,85 | 19,95 | 19,45 | 19,55 | -2,01% | 5,00 |
| 11.10.2024 | 18,45 | 19,95 | 18,30 | 19,95 | 8,13% | 5,00 |
| 10.10.2024 | 17,70 | 18,45 | 17,65 | 18,45 | 3,94% | - |
| 09.10.2024 | 17,65 | 17,75 | 17,55 | 17,75 | 0,57% | - |
| 08.10.2024 | 17,90 | 18,05 | 17,65 | 17,65 | -1,67% | - |
| 07.10.2024 | 17,80 | 18,35 | 17,65 | 17,95 | 1,13% | - |
| 04.10.2024 | 18,00 | 18,35 | 17,65 | 17,75 | -1,11% | 49,00 |
| 03.10.2024 | 18,55 | 18,55 | 17,85 | 17,95 | -3,23% | - |
| 02.10.2024 | 18,15 | 18,85 | 18,10 | 18,55 | 2,20% | - |
| 01.10.2024 | 18,40 | 18,55 | 17,95 | 18,15 | -1,09% | - |
| 30.09.2024 | 18,20 | 18,45 | 18,15 | 18,35 | 1,10% | - |
| 27.09.2024 | 18,15 | 18,75 | 18,05 | 18,15 | -0,55% | - |
| 26.09.2024 | 17,70 | 18,55 | 17,65 | 18,25 | 2,82% | - |
| 25.09.2024 | 17,60 | 17,85 | 17,35 | 17,75 | 0,57% | - |
| 24.09.2024 | 17,20 | 17,75 | 17,15 | 17,65 | 2,32% | - |
| 23.09.2024 | 18,05 | 18,15 | 16,85 | 17,25 | -4,43% | - |
| 20.09.2024 | 18,15 | 18,25 | 17,95 | 18,05 | -1,10% | - |
| 19.09.2024 | 18,35 | 18,55 | 17,95 | 18,25 | 0,00% | 81,00 |
| 18.09.2024 | 18,55 | 18,55 | 18,15 | 18,25 | -1,08% | 10,00 |
| 17.09.2024 | 18,30 | 18,50 | 18,25 | 18,45 | 1,10% | 50,00 |
| 16.09.2024 | 18,75 | 18,85 | 18,25 | 18,25 | -2,67% | - |
| 13.09.2024 | 18,55 | 18,85 | 18,45 | 18,75 | 0,54% | - |
| 12.09.2024 | 18,75 | 18,95 | 18,55 | 18,65 | -0,53% | - |
| 11.09.2024 | 18,95 | 19,05 | 18,65 | 18,75 | -1,57% | - |
| 10.09.2024 | 19,05 | 19,35 | 19,05 | 19,05 | 0,00% | - |
| 09.09.2024 | 19,00 | 19,45 | 19,00 | 19,05 | 0,00% | - |
| 06.09.2024 | 19,65 | 19,75 | 18,95 | 19,05 | -3,54% | - |
| 05.09.2024 | 19,50 | 19,75 | 19,05 | 19,75 | 1,02% | 15,00 |
| 04.09.2024 | 19,05 | 19,75 | 19,05 | 19,55 | 2,09% | - |
| 03.09.2024 | 19,10 | 19,95 | 19,05 | 19,15 | 0,00% | - |
| 02.09.2024 | 19,15 | 19,15 | 19,10 | 19,15 | 0,00% | - |
| 30.08.2024 | 18,95 | 19,25 | 18,90 | 19,15 | 1,06% | - |
| 29.08.2024 | 18,65 | 19,25 | 18,65 | 18,95 | 1,07% | - |
| 28.08.2024 | 19,35 | 19,35 | 18,65 | 18,75 | -2,60% | 20,00 |
| 27.08.2024 | 19,65 | 19,85 | 19,25 | 19,25 | -2,04% | - |
| 26.08.2024 | 19,15 | 19,85 | 19,05 | 19,65 | 3,15% | 33,00 |
| 23.08.2024 | 19,05 | 19,35 | 18,95 | 19,05 | -0,52% | - |
| 22.08.2024 | 18,55 | 19,25 | 18,55 | 19,15 | 3,23% | - |
| 21.08.2024 | 18,35 | 18,65 | 18,35 | 18,55 | 1,09% | - |
| 20.08.2024 | 18,55 | 18,55 | 18,05 | 18,35 | -0,54% | - |
| 19.08.2024 | 18,10 | 18,45 | 18,05 | 18,45 | 1,65% | 20,00 |
| 16.08.2024 | 18,25 | 18,35 | 18,05 | 18,15 | -0,55% | - |
| 15.08.2024 | 17,85 | 18,25 | 17,70 | 18,25 | 2,82% | 1.000,00 |
| 14.08.2024 | 18,15 | 18,20 | 17,65 | 17,75 | -2,74% | - |
| 13.08.2024 | 18,20 | 18,45 | 18,05 | 18,25 | 0,55% | - |
| 12.08.2024 | 18,35 | 18,45 | 18,05 | 18,15 | -1,09% | - |
| 09.08.2024 | 18,55 | 18,55 | 18,25 | 18,35 | -0,54% | - |
| 08.08.2024 | 18,35 | 18,55 | 18,25 | 18,45 | 0,54% | - |
| 07.08.2024 | 19,00 | 19,05 | 18,25 | 18,35 | -2,65% | - |
| 06.08.2024 | 19,15 | 19,20 | 18,45 | 18,85 | -1,05% | - |
| 05.08.2024 | 19,15 | 19,35 | 18,10 | 19,05 | -2,56% | 205,00 |