2,310€
-2,94%
Echtzeit-Aktienkurs InTiCa Systems AG
Bid:
Ask:
Aktienkurse zur InTiCa Systems AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 2,30 | 2,31 | 2,30 | 2,31 | -2,94% | - |
| 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 |
| 01.11.2024 | 2,20 | 2,32 | 2,20 | 2,32 | 0,87% | 442,00 |
| 31.10.2024 | 2,34 | 2,34 | 2,18 | 2,30 | 4,55% | 2.927,00 |
| 30.10.2024 | 2,32 | 2,32 | 2,20 | 2,20 | -4,35% | 1.162,00 |
| 29.10.2024 | 2,46 | 2,46 | 2,20 | 2,30 | -13,53% | 10.518,00 |
| 28.10.2024 | 2,62 | 2,68 | 2,50 | 2,66 | -3,62% | 3.211,00 |
| 25.10.2024 | 2,62 | 2,98 | 2,62 | 2,76 | -0,72% | 9.672,00 |
| 24.10.2024 | 2,92 | 2,92 | 2,70 | 2,78 | 4,51% | 611,00 |
| 23.10.2024 | 2,70 | 2,70 | 2,66 | 2,66 | -3,62% | 123,00 |
| 22.10.2024 | 2,68 | 3,16 | 2,62 | 2,76 | -4,17% | 6.247,00 |
| 21.10.2024 | 2,66 | 2,88 | 2,66 | 2,88 | 3,60% | 24,00 |
| 18.10.2024 | 2,72 | 2,78 | 2,62 | 2,78 | 2,21% | 6.808,00 |
| 17.10.2024 | 2,80 | 2,80 | 2,70 | 2,72 | -3,55% | 4.331,00 |
| 16.10.2024 | 2,82 | 2,86 | 2,82 | 2,82 | -2,08% | 23,00 |
| 15.10.2024 | 2,89 | 2,93 | 2,87 | 2,88 | -3,36% | - |
| 14.10.2024 | 2,98 | 2,98 | 2,80 | 2,98 | 0,00% | 1.004,00 |
| 11.10.2024 | 2,96 | 2,98 | 2,80 | 2,98 | -2,61% | 2.996,00 |
| 10.10.2024 | 2,96 | 3,14 | 2,96 | 3,06 | 5,52% | 302,00 |
| 09.10.2024 | 2,90 | 3,06 | 2,90 | 2,90 | 0,00% | 256,00 |
| 08.10.2024 | 2,88 | 3,14 | 2,88 | 2,90 | 0,69% | 231,00 |
| 07.10.2024 | 2,82 | 3,12 | 2,82 | 2,88 | -3,36% | 1.501,00 |
| 04.10.2024 | 3,16 | 3,16 | 2,68 | 2,98 | -5,70% | 2.975,00 |
| 03.10.2024 | 2,66 | 3,16 | 2,66 | 3,16 | 0,00% | 3.508,00 |
| 02.10.2024 | 3,18 | 3,18 | 2,66 | 3,16 | 0,00% | 22,00 |
| 01.10.2024 | 2,96 | 3,18 | 2,72 | 3,16 | 8,97% | 25,00 |
| 30.09.2024 | 2,72 | 3,22 | 2,72 | 2,90 | 0,69% | 550,00 |
| 27.09.2024 | 2,98 | 3,00 | 2,88 | 2,88 | 6,67% | 770,00 |
| 26.09.2024 | 3,08 | 3,08 | 2,70 | 2,70 | -5,59% | 374,00 |
| 25.09.2024 | 3,08 | 3,08 | 2,86 | 2,86 | -10,06% | 2.273,00 |
| 24.09.2024 | 2,94 | 3,18 | 2,88 | 3,18 | -0,62% | 351,00 |
| 23.09.2024 | 2,88 | 3,20 | 2,88 | 3,20 | 11,11% | 700,00 |
| 20.09.2024 | 3,18 | 3,26 | 2,84 | 2,88 | 1,41% | 2.483,00 |
| 19.09.2024 | 3,22 | 3,30 | 2,72 | 2,84 | 4,41% | 13.833,00 |
| 18.09.2024 | 3,22 | 3,22 | 2,72 | 2,72 | -15,53% | 173,00 |
| 17.09.2024 | 2,90 | 3,22 | 2,90 | 3,22 | 5,92% | 57,00 |
| 16.09.2024 | 3,04 | 3,04 | 2,90 | 3,04 | 1,33% | 77,00 |
| 13.09.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | 740,00 |
| 12.09.2024 | 3,26 | 3,26 | 3,04 | 3,04 | -8,43% | 3.504,00 |
| 11.09.2024 | 3,38 | 3,56 | 3,32 | 3,32 | 1,22% | 125,00 |
| 10.09.2024 | 3,28 | 3,30 | 3,27 | 3,28 | -2,96% | - |
| 09.09.2024 | 3,30 | 3,80 | 3,18 | 3,38 | -8,65% | 425,00 |
| 06.09.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 7,56% | 6,00 |
| 05.09.2024 | 3,44 | 3,50 | 3,44 | 3,44 | 0,00% | 117,00 |
| 04.09.2024 | 3,90 | 3,90 | 3,44 | 3,44 | -8,99% | 200,00 |
| 03.09.2024 | 3,50 | 3,78 | 3,50 | 3,78 | -3,08% | 118,00 |
| 02.09.2024 | 3,70 | 3,90 | 3,44 | 3,90 | 13,37% | 1.524,00 |