28,490$
-0,80%
Echtzeit-Aktienkurs Imax Corp.
Bid:
Ask:
Aktienkurse zur Imax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 28,58 | 28,85 | 28,14 | 28,56 | -0,56% | 1.024.901,00 |
| 28.08.2025 | 29,00 | 29,36 | 28,71 | 28,72 | -0,83% | 1.568.131,00 |
| 27.08.2025 | 27,75 | 28,97 | 27,67 | 28,96 | 4,40% | 1.290.301,00 |
| 26.08.2025 | 27,55 | 27,87 | 27,51 | 27,74 | 0,29% | 1.089.379,00 |
| 25.08.2025 | 27,13 | 28,10 | 27,00 | 27,66 | 2,26% | 1.515.190,00 |
| 22.08.2025 | 26,26 | 27,07 | 26,17 | 27,05 | 4,16% | 1.065.840,00 |
| 21.08.2025 | 25,58 | 25,99 | 25,56 | 25,97 | 0,85% | 690.133,00 |
| 20.08.2025 | 25,79 | 26,22 | 25,59 | 25,75 | 0,35% | 751.460,00 |
| 19.08.2025 | 25,69 | 26,06 | 25,48 | 25,66 | -0,35% | 707.187,00 |
| 18.08.2025 | 25,42 | 25,95 | 25,32 | 25,75 | 1,78% | 822.858,00 |
| 15.08.2025 | 25,76 | 25,94 | 25,06 | 25,30 | -1,40% | 706.431,00 |
| 14.08.2025 | 25,75 | 25,87 | 25,47 | 25,66 | -0,43% | 489.342,00 |
| 13.08.2025 | 25,71 | 25,83 | 25,45 | 25,77 | 0,59% | 603.806,00 |
| 12.08.2025 | 25,49 | 25,66 | 25,23 | 25,62 | 0,95% | 1.172.173,00 |
| 11.08.2025 | 24,71 | 25,70 | 24,20 | 25,38 | 2,50% | 1.124.717,00 |
| 08.08.2025 | 24,53 | 24,99 | 24,53 | 24,76 | 0,45% | 557.493,00 |
| 07.08.2025 | 24,67 | 24,96 | 24,50 | 24,65 | 0,57% | 708.213,00 |
| 06.08.2025 | 25,14 | 25,14 | 24,51 | 24,51 | -2,70% | 956.175,00 |
| 05.08.2025 | 25,36 | 25,36 | 24,70 | 25,19 | -0,63% | 817.600,00 |
| 04.08.2025 | 25,32 | 25,55 | 25,01 | 25,35 | 0,60% | 1.027.965,00 |
| 01.08.2025 | 25,85 | 26,16 | 24,98 | 25,20 | -2,29% | 1.442.286,00 |
| 31.07.2025 | 25,65 | 26,08 | 25,59 | 25,79 | 0,51% | 796.293,00 |
| 30.07.2025 | 26,06 | 26,09 | 25,48 | 25,66 | -1,27% | 812.625,00 |
| 29.07.2025 | 27,00 | 27,00 | 25,80 | 25,99 | -3,63% | 1.863.477,00 |
| 28.07.2025 | 26,92 | 27,17 | 26,02 | 26,97 | 0,45% | 1.706.102,00 |
| 25.07.2025 | 28,57 | 28,68 | 26,67 | 26,85 | -5,09% | 3.423.562,00 |
| 24.07.2025 | 29,16 | 29,20 | 26,55 | 28,29 | -2,55% | 3.035.597,00 |
| 23.07.2025 | 28,32 | 29,04 | 28,22 | 29,03 | 2,80% | 932.587,00 |
| 22.07.2025 | 28,88 | 29,01 | 28,22 | 28,24 | -1,94% | 719.924,00 |
| 21.07.2025 | 28,47 | 28,88 | 28,23 | 28,80 | 1,34% | 1.104.937,00 |
| 18.07.2025 | 28,83 | 28,96 | 28,35 | 28,42 | -0,42% | 662.063,00 |
| 17.07.2025 | 27,83 | 28,68 | 27,61 | 28,54 | 0,92% | 1.180.552,00 |
| 16.07.2025 | 28,03 | 28,86 | 27,89 | 28,28 | 1,47% | 1.030.762,00 |
| 15.07.2025 | 28,18 | 28,18 | 27,65 | 27,87 | -0,11% | 966.325,00 |
| 14.07.2025 | 27,00 | 27,96 | 26,75 | 27,90 | 3,60% | 995.874,00 |
| 11.07.2025 | 26,40 | 27,29 | 26,38 | 26,93 | 2,90% | 1.004.137,00 |
| 10.07.2025 | 26,21 | 26,60 | 25,98 | 26,17 | -0,49% | 893.865,00 |
| 09.07.2025 | 27,05 | 27,05 | 25,87 | 26,30 | -2,23% | 1.388.905,00 |
| 08.07.2025 | 26,41 | 26,98 | 26,17 | 26,90 | 1,17% | 1.049.705,00 |
| 07.07.2025 | 27,28 | 27,55 | 26,24 | 26,59 | -2,78% | 1.298.236,00 |
| 03.07.2025 | 27,25 | 27,54 | 27,00 | 27,35 | 0,77% | 376.573,00 |
| 02.07.2025 | 27,25 | 27,52 | 27,07 | 27,14 | -0,70% | 727.896,00 |
| 01.07.2025 | 27,75 | 28,08 | 27,30 | 27,33 | -2,25% | 970.384,00 |
| 30.06.2025 | 27,58 | 28,01 | 27,00 | 27,96 | 0,54% | 1.160.005,00 |
| 27.06.2025 | 27,65 | 28,11 | 27,39 | 27,81 | 0,98% | 939.283,00 |
| 26.06.2025 | 27,02 | 27,73 | 27,02 | 27,54 | 2,42% | 707.381,00 |
| 25.06.2025 | 27,56 | 27,65 | 26,71 | 26,89 | -1,79% | 952.987,00 |
| 24.06.2025 | 28,00 | 28,15 | 27,37 | 27,38 | -1,55% | 726.640,00 |
| 23.06.2025 | 28,43 | 28,44 | 27,32 | 27,81 | -2,22% | 1.037.250,00 |
| 20.06.2025 | 29,28 | 29,30 | 28,27 | 28,44 | -2,60% | 934.197,00 |
| 18.06.2025 | 28,83 | 29,50 | 28,77 | 29,20 | 0,14% | 731.093,00 |
| 17.06.2025 | 29,16 | 29,34 | 28,71 | 29,16 | -0,27% | 686.091,00 |
| 16.06.2025 | 29,16 | 29,30 | 28,56 | 29,24 | 1,25% | 1.316.351,00 |
| 13.06.2025 | 28,49 | 29,66 | 28,38 | 28,88 | 0,98% | 1.589.102,00 |
| 12.06.2025 | 28,42 | 28,97 | 28,03 | 28,60 | 3,70% | 1.484.518,00 |
| 11.06.2025 | 27,47 | 27,71 | 27,26 | 27,58 | 0,77% | 587.950,00 |
| 10.06.2025 | 27,20 | 27,56 | 27,07 | 27,37 | 1,26% | 635.464,00 |
| 09.06.2025 | 27,77 | 27,77 | 26,93 | 27,03 | -2,24% | 546.352,00 |
| 06.06.2025 | 27,79 | 27,92 | 27,54 | 27,65 | 0,66% | 505.428,00 |
| 05.06.2025 | 27,77 | 27,98 | 27,39 | 27,47 | -0,87% | 434.422,00 |
| 04.06.2025 | 27,92 | 28,05 | 27,54 | 27,71 | -0,79% | 553.262,00 |
| 03.06.2025 | 27,60 | 27,97 | 27,23 | 27,93 | 0,83% | 925.046,00 |
| 02.06.2025 | 28,00 | 28,42 | 27,24 | 27,70 | -0,54% | 1.120.792,00 |
| 30.05.2025 | 27,65 | 27,89 | 27,35 | 27,85 | 0,47% | 884.070,00 |
| 29.05.2025 | 27,95 | 27,97 | 27,46 | 27,72 | -0,40% | 446.597,00 |
| 28.05.2025 | 28,23 | 28,23 | 27,31 | 27,83 | -0,93% | 572.217,00 |
| 27.05.2025 | 27,19 | 28,37 | 27,10 | 28,09 | 4,15% | 1.168.207,00 |
| 23.05.2025 | 26,61 | 27,17 | 26,31 | 26,97 | 0,22% | 688.751,00 |
| 22.05.2025 | 26,94 | 27,02 | 26,67 | 26,91 | -0,30% | 487.342,00 |
| 21.05.2025 | 27,15 | 27,35 | 26,76 | 26,99 | -0,44% | 582.519,00 |
| 20.05.2025 | 27,14 | 27,15 | 26,51 | 27,11 | -0,11% | 778.215,00 |
| 19.05.2025 | 27,27 | 27,55 | 26,93 | 27,14 | -0,33% | 600.015,00 |
| 16.05.2025 | 27,00 | 27,47 | 26,93 | 27,23 | 1,11% | 732.433,00 |
| 15.05.2025 | 26,31 | 27,07 | 26,31 | 26,93 | 2,12% | 663.536,00 |
| 14.05.2025 | 25,89 | 26,37 | 25,78 | 26,37 | 0,84% | 533.121,00 |
| 13.05.2025 | 25,99 | 26,33 | 25,99 | 26,15 | 0,85% | 426.779,00 |
| 12.05.2025 | 26,70 | 26,75 | 25,73 | 25,93 | -0,35% | 580.260,00 |
| 09.05.2025 | 26,11 | 26,14 | 25,72 | 26,02 | 0,62% | 595.441,00 |
| 08.05.2025 | 25,83 | 26,25 | 25,48 | 25,86 | 0,82% | 699.390,00 |
| 07.05.2025 | 25,27 | 26,00 | 25,14 | 25,65 | 2,48% | 1.307.245,00 |
| 06.05.2025 | 24,15 | 25,12 | 23,91 | 25,03 | 2,83% | 803.526,00 |
| 05.05.2025 | 24,03 | 24,57 | 22,54 | 24,34 | -2,09% | 1.522.477,00 |
| 02.05.2025 | 24,20 | 25,04 | 24,02 | 24,86 | 2,94% | 711.583,00 |
| 01.05.2025 | 24,54 | 24,58 | 24,03 | 24,15 | -0,74% | 645.040,00 |
| 30.04.2025 | 24,15 | 24,45 | 23,70 | 24,33 | -0,29% | 615.180,00 |
| 29.04.2025 | 23,96 | 24,40 | 23,54 | 24,40 | 1,84% | 595.811,00 |
| 28.04.2025 | 24,00 | 24,10 | 23,54 | 23,96 | 0,25% | 703.557,00 |
| 25.04.2025 | 22,81 | 24,25 | 22,63 | 23,90 | 2,62% | 1.068.783,00 |
| 24.04.2025 | 25,01 | 25,05 | 23,04 | 23,29 | -3,36% | 2.149.326,00 |
| 23.04.2025 | 23,80 | 24,48 | 22,61 | 24,10 | 2,55% | 1.928.907,00 |
| 22.04.2025 | 22,63 | 23,56 | 22,50 | 23,50 | 5,19% | 1.932.505,00 |
| 21.04.2025 | 22,27 | 22,44 | 21,86 | 22,34 | -0,49% | 1.130.598,00 |
| 17.04.2025 | 21,76 | 22,85 | 21,76 | 22,45 | 3,12% | 1.134.204,00 |
| 16.04.2025 | 21,66 | 22,20 | 21,49 | 21,77 | 0,51% | 1.148.545,00 |
| 15.04.2025 | 21,58 | 21,82 | 21,47 | 21,66 | 0,09% | 927.103,00 |
| 14.04.2025 | 21,73 | 22,05 | 21,33 | 21,64 | 0,93% | 1.469.450,00 |
| 11.04.2025 | 22,09 | 22,18 | 20,48 | 21,44 | -2,68% | 2.645.535,00 |
| 10.04.2025 | 22,80 | 23,10 | 21,82 | 22,03 | -6,02% | 2.338.042,00 |
| 09.04.2025 | 22,35 | 24,47 | 22,16 | 23,44 | 3,85% | 2.159.599,00 |
| 08.04.2025 | 25,19 | 25,42 | 22,00 | 22,57 | -7,76% | 3.099.247,00 |