1,983€
-0,38%
Echtzeit-Aktienkurs InTiCa Systems AG
Bid:
Ask:
Aktienkurse zur InTiCa Systems AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 1,94 | 2,03 | 1,94 | 2,03 | 4,91% | 687,00 |
| 15.04.2026 | 1,91 | 2,04 | 1,91 | 1,94 | -5,15% | 624,00 |
| 14.04.2026 | 1,94 | 2,04 | 1,94 | 2,04 | 0,00% | 19,00 |
| 13.04.2026 | 1,97 | 2,04 | 1,97 | 2,04 | -2,86% | 46,00 |
| 10.04.2026 | 1,91 | 2,10 | 1,91 | 2,10 | 10,24% | 5.916,00 |
| 09.04.2026 | 1,83 | 1,97 | 1,83 | 1,91 | -3,05% | 9,00 |
| 08.04.2026 | 1,83 | 1,99 | 1,83 | 1,97 | 7,67% | 12,00 |
| 07.04.2026 | 1,99 | 1,99 | 1,83 | 1,83 | -4,95% | 1.539,00 |
| 02.04.2026 | 1,83 | 1,99 | 1,83 | 1,92 | 5,21% | 61,00 |
| 01.04.2026 | 2,00 | 2,00 | 1,83 | 1,83 | -4,45% | 26,00 |
| 31.03.2026 | 1,86 | 1,97 | 1,86 | 1,91 | -3,78% | 413,00 |
| 30.03.2026 | 1,92 | 1,99 | 1,83 | 1,99 | 1,79% | 539,00 |
| 27.03.2026 | 1,94 | 1,95 | 1,89 | 1,95 | 0,26% | 69,00 |
| 26.03.2026 | 1,92 | 1,95 | 1,92 | 1,95 | -4,19% | 22,00 |
| 25.03.2026 | 2,04 | 2,04 | 1,94 | 2,03 | -0,49% | 364,00 |
| 24.03.2026 | 1,96 | 2,04 | 1,89 | 2,04 | 0,99% | 183,00 |
| 23.03.2026 | 1,89 | 2,04 | 1,89 | 2,02 | -0,98% | 151,00 |
| 20.03.2026 | 1,99 | 2,04 | 1,93 | 2,04 | 0,00% | 94,00 |
| 19.03.2026 | 1,99 | 2,04 | 1,93 | 2,04 | 0,00% | 783,00 |
| 18.03.2026 | 1,91 | 2,04 | 1,91 | 2,04 | 1,49% | 78,00 |
| 17.03.2026 | 1,97 | 2,01 | 1,93 | 2,01 | 2,29% | 749,00 |
| 16.03.2026 | 1,91 | 1,97 | 1,91 | 1,97 | 0,00% | 66,00 |
| 13.03.2026 | 1,91 | 1,97 | 1,91 | 1,97 | -0,51% | 16,00 |
| 12.03.2026 | 2,00 | 2,00 | 1,90 | 1,98 | 2,33% | 297,00 |
| 11.03.2026 | 1,96 | 2,02 | 1,90 | 1,93 | -5,39% | 885,00 |
| 10.03.2026 | 1,89 | 2,04 | 1,89 | 2,04 | 0,00% | 767,00 |
| 09.03.2026 | 1,98 | 2,04 | 1,98 | 2,04 | 0,99% | 197,00 |
| 06.03.2026 | 2,00 | 2,05 | 1,98 | 2,02 | -0,98% | 1.254,00 |
| 05.03.2026 | 1,97 | 2,04 | 1,97 | 2,04 | -1,45% | 39,00 |
| 04.03.2026 | 2,00 | 2,07 | 1,92 | 2,07 | 8,95% | 624,00 |
| 03.03.2026 | 1,90 | 2,00 | 1,90 | 1,90 | 0,26% | 491,00 |
| 02.03.2026 | 1,95 | 2,18 | 1,90 | 1,90 | -9,76% | 9.298,00 |
| 27.02.2026 | 2,13 | 2,21 | 2,10 | 2,10 | -1,41% | 1.330,00 |
| 26.02.2026 | 2,13 | 2,21 | 2,13 | 2,13 | 0,00% | 965,00 |
| 25.02.2026 | 2,12 | 2,22 | 2,12 | 2,13 | -2,29% | 399,00 |
| 24.02.2026 | 2,23 | 2,24 | 2,12 | 2,18 | -0,91% | 2.212,00 |
| 23.02.2026 | 2,16 | 2,26 | 2,07 | 2,20 | -0,45% | 6.900,00 |
| 20.02.2026 | 2,25 | 2,27 | 2,21 | 2,21 | -3,07% | 4.614,00 |
| 19.02.2026 | 2,33 | 2,33 | 2,24 | 2,28 | -1,72% | 172,00 |
| 18.02.2026 | 2,24 | 2,32 | 2,17 | 2,32 | 6,42% | 148,00 |
| 17.02.2026 | 2,17 | 2,30 | 2,15 | 2,18 | 0,46% | 2.988,00 |
| 16.02.2026 | 2,15 | 2,27 | 2,15 | 2,17 | -3,13% | 1.580,00 |
| 13.02.2026 | 2,24 | 2,24 | 2,15 | 2,24 | 1,36% | 274,00 |
| 12.02.2026 | 2,15 | 2,23 | 2,13 | 2,21 | 2,31% | 1.442,00 |
| 11.02.2026 | 2,15 | 2,27 | 2,15 | 2,16 | -0,92% | 398,00 |
| 10.02.2026 | 2,15 | 2,28 | 2,14 | 2,18 | 1,40% | 968,00 |
| 09.02.2026 | 2,07 | 2,15 | 2,07 | 2,15 | 2,87% | 462,00 |
| 06.02.2026 | 2,09 | 2,25 | 2,09 | 2,09 | -0,95% | 2.370,00 |
| 05.02.2026 | 2,23 | 2,25 | 2,11 | 2,11 | 0,00% | 1.610,00 |
| 04.02.2026 | 2,19 | 2,23 | 2,09 | 2,11 | 0,00% | 332,00 |
| 03.02.2026 | 2,09 | 2,23 | 2,09 | 2,11 | 0,96% | 1.475,00 |
| 02.02.2026 | 2,29 | 2,39 | 2,09 | 2,09 | -12,55% | 3.539,00 |
| 30.01.2026 | 2,20 | 2,41 | 2,14 | 2,39 | 3,02% | 2.146,00 |
| 29.01.2026 | 2,23 | 2,41 | 2,12 | 2,32 | -2,93% | 7.335,00 |
| 28.01.2026 | 2,15 | 2,41 | 2,15 | 2,39 | 10,14% | 770,00 |
| 27.01.2026 | 2,12 | 2,31 | 2,12 | 2,17 | 0,46% | 943,00 |
| 26.01.2026 | 2,19 | 2,21 | 2,04 | 2,16 | 2,86% | 6.197,00 |
| 23.01.2026 | 2,07 | 2,18 | 2,07 | 2,10 | -3,23% | 2.258,00 |
| 22.01.2026 | 2,16 | 2,27 | 2,05 | 2,17 | 0,46% | 4.351,00 |
| 21.01.2026 | 2,17 | 2,26 | 2,13 | 2,16 | -1,82% | 6.343,00 |
| 20.01.2026 | 2,39 | 2,60 | 2,13 | 2,20 | -7,17% | 31.741,00 |
| 19.01.2026 | 2,21 | 2,54 | 2,19 | 2,37 | 5,33% | 15.541,00 |
| 16.01.2026 | 2,25 | 2,35 | 2,17 | 2,25 | -4,66% | 12.358,00 |
| 15.01.2026 | 2,60 | 2,90 | 2,22 | 2,36 | -8,17% | 34.106,00 |
| 14.01.2026 | 2,12 | 3,10 | 2,04 | 2,57 | 21,80% | 180.343,00 |
| 13.01.2026 | 2,11 | 2,17 | 2,04 | 2,11 | 0,00% | 5.666,00 |
| 12.01.2026 | 2,09 | 2,21 | 2,09 | 2,11 | -2,76% | 10.185,00 |
| 09.01.2026 | 2,21 | 2,21 | 2,04 | 2,17 | 0,46% | 2.162,00 |
| 08.01.2026 | 2,03 | 2,23 | 2,03 | 2,16 | 6,93% | 12.718,00 |
| 07.01.2026 | 1,97 | 2,18 | 1,96 | 2,02 | 1,25% | 6.180,00 |
| 06.01.2026 | 1,97 | 2,03 | 1,96 | 2,00 | -0,25% | 3.807,00 |
| 05.01.2026 | 1,96 | 2,09 | 1,96 | 2,00 | 1,27% | 16.451,00 |
| 02.01.2026 | 1,96 | 2,06 | 1,96 | 1,98 | -3,19% | 6.300,00 |
| 30.12.2025 | 2,04 | 2,09 | 1,93 | 2,04 | -2,39% | 14.841,00 |
| 29.12.2025 | 2,03 | 2,26 | 2,03 | 2,09 | 1,46% | 3.747,00 |
| 23.12.2025 | 2,17 | 2,26 | 2,01 | 2,06 | -0,96% | 5.374,00 |
| 22.12.2025 | 2,07 | 2,37 | 1,92 | 2,08 | 0,48% | 16.514,00 |
| 19.12.2025 | 2,09 | 2,20 | 1,97 | 2,07 | -5,48% | 11.719,00 |
| 18.12.2025 | 2,26 | 2,32 | 2,07 | 2,19 | -3,10% | 13.807,00 |
| 17.12.2025 | 2,90 | 3,05 | 2,10 | 2,26 | -28,48% | 107.616,00 |
| 16.12.2025 | 2,32 | 3,50 | 2,21 | 3,16 | 37,39% | 186.454,00 |
| 15.12.2025 | 1,91 | 3,00 | 1,91 | 2,30 | 14,43% | 36.888,00 |
| 12.12.2025 | 2,11 | 2,11 | 1,90 | 2,01 | -4,74% | 14.137,00 |
| 11.12.2025 | 2,34 | 2,56 | 2,00 | 2,11 | -10,97% | 36.421,00 |
| 10.12.2025 | 3,01 | 3,38 | 2,09 | 2,37 | -21,00% | 144.063,00 |
| 09.12.2025 | 1,67 | 3,60 | 1,67 | 3,00 | 75,44% | 312.914,00 |
| 08.12.2025 | 1,67 | 1,71 | 1,67 | 1,71 | -2,01% | 52,00 |
| 04.12.2025 | 1,75 | 1,75 | 1,68 | 1,75 | 4,80% | 4,00 |
| 03.12.2025 | 1,69 | 1,75 | 1,67 | 1,67 | -2,63% | 655,00 |
| 01.12.2025 | 1,64 | 1,71 | 1,64 | 1,71 | 4,59% | 119,00 |
| 28.11.2025 | 1,68 | 1,75 | 1,64 | 1,64 | -6,30% | 1.101,00 |
| 27.11.2025 | 1,67 | 1,75 | 1,67 | 1,75 | 2,05% | 5,00 |
| 26.11.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 7,21% | 1.454,00 |
| 25.11.2025 | 1,60 | 1,75 | 1,60 | 1,60 | -8,86% | 149,00 |
| 24.11.2025 | 1,71 | 1,75 | 1,53 | 1,75 | 2,94% | 3.222,00 |
| 21.11.2025 | 1,56 | 1,70 | 1,54 | 1,70 | 0,00% | 5.181,00 |
| 20.11.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -2,58% | 19,00 |
| 19.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,97% | 17,00 |
| 18.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 8,21% | 51,00 |
| 17.11.2025 | 1,70 | 1,77 | 1,61 | 1,65 | -0,30% | 1.616,00 |