2,440€
10,91%
Echtzeit-Aktienkurs InTiCa Systems AG
Bid:
Ask:
Aktienkurse zur InTiCa Systems AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 2,12 | 2,48 | 2,12 | 2,44 | 10,91% | 3.139,00 |
| 27.03.2025 | 2,34 | 2,54 | 2,08 | 2,20 | -5,98% | 5.325,00 |
| 26.03.2025 | 2,44 | 2,58 | 2,34 | 2,34 | -9,30% | 2.676,00 |
| 25.03.2025 | 2,42 | 2,62 | 2,40 | 2,58 | 4,03% | 2.584,00 |
| 24.03.2025 | 2,86 | 2,86 | 2,38 | 2,48 | -8,82% | 8.449,00 |
| 21.03.2025 | 2,76 | 3,00 | 2,46 | 2,72 | -0,73% | 16.486,00 |
| 20.03.2025 | 4,00 | 4,26 | 2,28 | 2,74 | -29,38% | 43.888,00 |
| 19.03.2025 | 3,00 | 4,78 | 2,58 | 3,88 | 26,80% | 114.840,00 |
| 18.03.2025 | 2,02 | 6,50 | 1,95 | 3,06 | 59,38% | 217.251,00 |
| 17.03.2025 | 2,10 | 2,16 | 1,92 | 1,92 | -4,00% | 943,00 |
| 14.03.2025 | 2,00 | 2,04 | 1,98 | 2,00 | -1,96% | 1.509,00 |
| 13.03.2025 | 1,93 | 2,04 | 1,93 | 2,04 | 3,03% | 210,00 |
| 12.03.2025 | 1,98 | 2,16 | 1,82 | 1,98 | -1,98% | 1.527,00 |
| 11.03.2025 | 2,18 | 2,18 | 1,84 | 2,02 | 4,66% | 1.285,00 |
| 10.03.2025 | 1,99 | 2,18 | 1,76 | 1,93 | 1,05% | 4.690,00 |
| 07.03.2025 | 1,83 | 1,91 | 1,81 | 1,91 | 4,37% | 1.648,00 |
| 06.03.2025 | 1,87 | 1,89 | 1,76 | 1,83 | -2,14% | 4.480,00 |
| 05.03.2025 | 1,98 | 1,98 | 1,70 | 1,87 | 11,98% | 6.110,00 |
| 04.03.2025 | 1,61 | 2,08 | 1,61 | 1,67 | -8,24% | 10.711,00 |
| 03.03.2025 | 1,66 | 1,87 | 1,66 | 1,82 | 1,11% | 667,00 |
| 28.02.2025 | 1,74 | 1,84 | 1,74 | 1,80 | -2,17% | 1.860,00 |
| 27.02.2025 | 1,84 | 1,93 | 1,63 | 1,84 | 1,66% | 197,00 |
| 26.02.2025 | 2,00 | 2,00 | 1,81 | 1,81 | -7,65% | 3.978,00 |
| 25.02.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -1,51% | 910,00 |
| 24.02.2025 | 1,85 | 1,99 | 1,85 | 1,99 | -0,50% | 418,00 |
| 21.02.2025 | 1,92 | 2,04 | 1,86 | 2,00 | 4,17% | 3.383,00 |
| 20.02.2025 | 2,28 | 2,28 | 1,79 | 1,92 | -13,51% | 19.003,00 |
| 19.02.2025 | 2,42 | 2,42 | 2,16 | 2,22 | 0,91% | 1.105,00 |
| 18.02.2025 | 2,18 | 2,30 | 2,16 | 2,20 | -0,90% | 1.647,00 |
| 17.02.2025 | 2,12 | 2,38 | 2,12 | 2,22 | -9,02% | 2.040,00 |
| 14.02.2025 | 2,24 | 2,44 | 1,98 | 2,44 | 7,02% | 2.379,00 |
| 13.02.2025 | 2,14 | 2,44 | 1,98 | 2,28 | 2,70% | 3.161,00 |
| 12.02.2025 | 2,28 | 2,28 | 2,12 | 2,22 | 4,72% | 2.223,00 |
| 11.02.2025 | 2,18 | 2,22 | 2,10 | 2,12 | 6,53% | 2.285,00 |
| 10.02.2025 | 2,12 | 2,24 | 1,99 | 1,99 | -12,72% | 2.400,00 |
| 07.02.2025 | 2,32 | 2,32 | 2,14 | 2,28 | 7,55% | 141,00 |
| 06.02.2025 | 2,24 | 2,32 | 2,12 | 2,12 | -0,93% | 4.482,00 |
| 05.02.2025 | 2,12 | 2,46 | 2,12 | 2,14 | -15,75% | 2.794,00 |
| 04.02.2025 | 2,16 | 2,54 | 2,06 | 2,54 | 0,00% | 10.090,00 |
| 03.02.2025 | 2,22 | 2,54 | 2,04 | 2,54 | 11,40% | 7.332,00 |
| 31.01.2025 | 2,36 | 2,44 | 2,08 | 2,28 | 12,87% | 4.868,00 |
| 30.01.2025 | 2,40 | 2,40 | 1,99 | 2,02 | -9,82% | 10.798,00 |
| 29.01.2025 | 2,40 | 2,40 | 2,24 | 2,24 | -0,88% | 1.832,00 |
| 28.01.2025 | 2,22 | 2,56 | 2,22 | 2,26 | -7,38% | 102,00 |
| 27.01.2025 | 2,24 | 2,44 | 2,22 | 2,44 | 2,52% | 1.266,00 |
| 24.01.2025 | 2,22 | 2,38 | 2,22 | 2,38 | 0,00% | 439,00 |
| 23.01.2025 | 2,46 | 2,46 | 2,22 | 2,38 | -0,83% | 3.314,00 |
| 22.01.2025 | 2,28 | 2,58 | 2,28 | 2,40 | 4,35% | 493,00 |
| 21.01.2025 | 2,46 | 2,58 | 2,22 | 2,30 | 1,77% | 777,00 |
| 20.01.2025 | 2,26 | 2,46 | 2,22 | 2,26 | -2,59% | 2.357,00 |
| 17.01.2025 | 2,16 | 2,52 | 2,12 | 2,32 | 7,41% | 6.835,00 |
| 16.01.2025 | 2,16 | 2,42 | 2,12 | 2,16 | -6,09% | 1.926,00 |
| 15.01.2025 | 2,28 | 2,36 | 2,12 | 2,30 | 0,00% | 752,00 |
| 14.01.2025 | 2,40 | 2,68 | 2,26 | 2,30 | -7,26% | 7.543,00 |
| 13.01.2025 | 1,97 | 3,20 | 1,97 | 2,48 | 19,23% | 32.692,00 |
| 10.01.2025 | 2,02 | 2,18 | 2,02 | 2,08 | 0,97% | 2.391,00 |
| 09.01.2025 | 2,08 | 2,24 | 1,91 | 2,06 | 18,39% | 3.079,00 |
| 08.01.2025 | 2,10 | 2,18 | 1,74 | 1,74 | -20,18% | 2.984,00 |
| 07.01.2025 | 2,18 | 2,18 | 2,00 | 2,18 | -4,39% | 3.523,00 |
| 06.01.2025 | 2,08 | 2,28 | 2,08 | 2,28 | 0,00% | 854,00 |
| 03.01.2025 | 1,95 | 2,28 | 1,95 | 2,28 | 16,33% | 2.970,00 |
| 02.01.2025 | 1,94 | 2,20 | 1,94 | 1,96 | -3,92% | 7.665,00 |
| 30.12.2024 | 2,14 | 2,14 | 1,94 | 2,04 | -4,67% | 495,00 |
| 27.12.2024 | 2,28 | 2,28 | 1,86 | 2,14 | -4,46% | 17.762,00 |
| 23.12.2024 | 2,02 | 2,28 | 1,79 | 2,24 | -0,88% | 1.866,00 |
| 20.12.2024 | 2,00 | 2,26 | 1,91 | 2,26 | 0,00% | 2.292,00 |
| 19.12.2024 | 2,10 | 2,26 | 2,00 | 2,26 | 9,71% | 1.949,00 |
| 18.12.2024 | 2,16 | 2,16 | 1,85 | 2,06 | -4,63% | 1.430,00 |
| 17.12.2024 | 1,96 | 2,18 | 1,96 | 2,16 | 10,20% | 968,00 |
| 16.12.2024 | 2,22 | 2,22 | 1,96 | 1,96 | 2,08% | 2.609,00 |
| 13.12.2024 | 2,24 | 2,24 | 1,91 | 1,92 | -14,29% | 1.919,00 |
| 12.12.2024 | 2,20 | 2,34 | 2,10 | 2,24 | 0,90% | 4.524,00 |
| 11.12.2024 | 2,32 | 2,40 | 2,20 | 2,22 | -1,77% | 3.960,00 |
| 10.12.2024 | 2,18 | 2,42 | 2,18 | 2,26 | 4,63% | 3.860,00 |
| 09.12.2024 | 2,36 | 2,38 | 2,14 | 2,16 | -8,47% | 1.420,00 |
| 06.12.2024 | 2,16 | 2,36 | 2,16 | 2,36 | 0,00% | 1.546,00 |
| 05.12.2024 | 2,38 | 2,40 | 2,18 | 2,36 | 5,36% | 2.087,00 |
| 04.12.2024 | 2,14 | 2,56 | 2,14 | 2,24 | -4,27% | 4.583,00 |
| 03.12.2024 | 2,16 | 2,36 | 2,14 | 2,34 | 5,41% | 979,00 |
| 02.12.2024 | 2,30 | 2,38 | 2,12 | 2,22 | 0,91% | 2.856,00 |
| 29.11.2024 | 2,38 | 2,38 | 2,20 | 2,20 | 0,92% | 4.021,00 |
| 28.11.2024 | 2,12 | 2,44 | 2,12 | 2,18 | -5,22% | 3.925,00 |
| 27.11.2024 | 2,34 | 2,68 | 1,94 | 2,30 | -7,26% | 22.196,00 |
| 26.11.2024 | 2,70 | 2,86 | 2,10 | 2,48 | -11,43% | 60.040,00 |
| 25.11.2024 | 1,66 | 3,26 | 1,34 | 2,80 | 71,78% | 83.566,00 |
| 22.11.2024 | 1,60 | 1,81 | 1,53 | 1,63 | 5,16% | 2.441,00 |
| 21.11.2024 | 1,72 | 1,80 | 1,50 | 1,55 | -13,89% | - |
| 20.11.2024 | 2,02 | 2,02 | 1,80 | 1,80 | -10,00% | 2.013,00 |
| 19.11.2024 | 1,97 | 2,14 | 1,91 | 2,00 | -6,54% | 272,00 |
| 18.11.2024 | 1,91 | 2,14 | 1,91 | 2,14 | 12,04% | 158,00 |
| 15.11.2024 | 2,08 | 2,08 | 1,80 | 1,91 | -1,04% | 940,00 |
| 14.11.2024 | 2,24 | 2,24 | 1,93 | 1,93 | -3,50% | 909,00 |
| 13.11.2024 | 2,24 | 2,24 | 2,00 | 2,00 | 3,63% | 74,00 |
| 12.11.2024 | 2,02 | 2,36 | 1,89 | 1,93 | -4,46% | 2.227,00 |
| 11.11.2024 | 1,98 | 2,36 | 1,98 | 2,02 | 1,00% | 2.858,00 |
| 08.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -6,54% | 165,00 |
| 07.11.2024 | 1,82 | 2,24 | 1,82 | 2,14 | 7,00% | 4.011,00 |
| 06.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -9,91% | 198,00 |
| 05.11.2024 | 2,00 | 2,30 | 1,81 | 2,22 | 0,91% | 2.912,00 |
| 04.11.2024 | 2,18 | 2,30 | 1,79 | 2,20 | -5,17% | 3.193,00 |