22,464$
3,19%
Echtzeit-Aktienkurs Imax Corp
Bid:
Ask:
Aktienkurse zur Imax Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 23,54 | 26,27 | 23,30 | 24,47 | 0,62% | 1.887.514,00 |
| 04.04.2025 | 25,02 | 25,43 | 24,03 | 24,32 | -5,48% | 1.387.529,00 |
| 03.04.2025 | 25,72 | 26,12 | 25,28 | 25,73 | -3,20% | 893.052,00 |
| 02.04.2025 | 26,33 | 26,73 | 26,26 | 26,58 | 0,00% | 404.019,00 |
| 01.04.2025 | 26,30 | 26,75 | 26,05 | 26,58 | 0,87% | 587.352,00 |
| 31.03.2025 | 25,89 | 26,64 | 25,59 | 26,35 | 0,80% | 794.190,00 |
| 28.03.2025 | 26,93 | 27,19 | 26,03 | 26,14 | -3,29% | 1.041.805,00 |
| 27.03.2025 | 27,15 | 27,51 | 26,88 | 27,03 | -1,24% | 523.344,00 |
| 26.03.2025 | 27,23 | 27,62 | 27,18 | 27,37 | 0,77% | 585.803,00 |
| 25.03.2025 | 26,92 | 27,65 | 26,63 | 27,16 | 0,63% | 1.060.050,00 |
| 24.03.2025 | 27,19 | 27,33 | 26,61 | 26,99 | 0,90% | 861.768,00 |
| 21.03.2025 | 26,31 | 26,97 | 26,16 | 26,75 | 0,98% | 1.073.427,00 |
| 20.03.2025 | 25,66 | 26,62 | 25,66 | 26,49 | 2,16% | 959.711,00 |
| 19.03.2025 | 24,86 | 26,31 | 24,77 | 25,93 | 6,53% | 1.524.785,00 |
| 18.03.2025 | 24,70 | 24,70 | 24,24 | 24,34 | -2,05% | 497.194,00 |
| 17.03.2025 | 24,17 | 24,88 | 24,14 | 24,85 | 3,11% | 521.680,00 |
| 14.03.2025 | 23,94 | 24,40 | 23,91 | 24,10 | 1,09% | 390.114,00 |
| 13.03.2025 | 24,16 | 24,42 | 23,62 | 23,84 | -1,28% | 542.672,00 |
| 12.03.2025 | 24,96 | 25,23 | 23,91 | 24,15 | -0,33% | 637.601,00 |
| 11.03.2025 | 24,74 | 25,02 | 23,97 | 24,23 | -2,22% | 745.796,00 |
| 10.03.2025 | 24,90 | 25,31 | 24,61 | 24,78 | -1,90% | 1.026.416,00 |
| 07.03.2025 | 24,58 | 25,47 | 24,39 | 25,26 | 2,81% | 758.022,00 |
| 06.03.2025 | 24,71 | 24,80 | 24,31 | 24,57 | -1,09% | 636.253,00 |
| 05.03.2025 | 25,05 | 25,33 | 24,68 | 24,84 | -0,44% | 584.500,00 |
| 04.03.2025 | 24,52 | 25,04 | 24,45 | 24,95 | -0,28% | 809.134,00 |
| 03.03.2025 | 25,47 | 25,81 | 24,96 | 25,02 | -2,27% | 613.661,00 |
| 28.02.2025 | 25,24 | 25,63 | 25,12 | 25,60 | 0,99% | 562.788,00 |
| 27.02.2025 | 25,72 | 25,84 | 24,99 | 25,35 | -1,40% | 598.422,00 |
| 26.02.2025 | 26,27 | 26,54 | 25,37 | 25,71 | -2,58% | 784.002,00 |
| 25.02.2025 | 26,53 | 27,00 | 25,98 | 26,39 | 0,46% | 844.203,00 |
| 24.02.2025 | 26,04 | 26,94 | 25,86 | 26,27 | 0,92% | 935.869,00 |
| 21.02.2025 | 27,20 | 27,77 | 25,65 | 26,03 | -3,34% | 1.170.954,00 |
| 20.02.2025 | 26,77 | 27,31 | 25,91 | 26,93 | -1,07% | 1.262.548,00 |
| 19.02.2025 | 26,41 | 27,27 | 26,11 | 27,22 | 0,74% | 1.640.463,00 |
| 18.02.2025 | 26,81 | 27,38 | 26,81 | 27,02 | -0,08% | 1.065.642,00 |
| 17.02.2025 | 27,04 | 27,04 | 27,04 | 27,04 | 0,27% | - |
| 14.02.2025 | 26,97 | 27,29 | 26,67 | 26,97 | 0,52% | 1.112.967,00 |
| 13.02.2025 | 26,13 | 26,85 | 26,09 | 26,83 | 2,95% | 759.175,00 |
| 12.02.2025 | 25,24 | 26,22 | 25,16 | 26,06 | 2,40% | 683.142,00 |
| 11.02.2025 | 25,25 | 25,55 | 25,02 | 25,45 | -0,04% | 454.114,00 |
| 10.02.2025 | 25,45 | 25,65 | 25,24 | 25,46 | 0,28% | 527.980,00 |
| 07.02.2025 | 25,33 | 25,50 | 24,96 | 25,39 | 0,51% | 649.451,00 |
| 06.02.2025 | 24,90 | 25,38 | 24,78 | 25,26 | 1,20% | 709.231,00 |
| 05.02.2025 | 24,70 | 25,03 | 24,49 | 24,96 | 2,46% | 834.496,00 |
| 04.02.2025 | 24,19 | 24,44 | 24,03 | 24,36 | 0,95% | 406.384,00 |
| 03.02.2025 | 23,18 | 24,31 | 23,18 | 24,13 | 2,46% | 658.332,00 |
| 31.01.2025 | 23,71 | 24,02 | 23,42 | 23,55 | -0,13% | 642.570,00 |
| 30.01.2025 | 23,60 | 23,70 | 23,27 | 23,58 | 0,13% | 398.158,00 |
| 29.01.2025 | 23,31 | 23,80 | 23,13 | 23,55 | 1,46% | 440.655,00 |
| 28.01.2025 | 23,67 | 23,70 | 23,11 | 23,21 | -2,11% | 500.689,00 |
| 27.01.2025 | 23,41 | 24,11 | 23,41 | 23,71 | 0,68% | 589.578,00 |
| 24.01.2025 | 23,66 | 23,86 | 23,42 | 23,55 | -0,88% | 820.019,00 |
| 23.01.2025 | 23,66 | 24,20 | 23,20 | 23,76 | 1,15% | 1.098.574,00 |
| 22.01.2025 | 23,54 | 23,98 | 23,37 | 23,49 | 0,99% | 634.084,00 |
| 21.01.2025 | 23,31 | 23,39 | 22,98 | 23,26 | 0,30% | 564.950,00 |
| 17.01.2025 | 22,91 | 23,22 | 22,61 | 23,19 | 3,57% | 910.307,00 |
| 16.01.2025 | 22,75 | 22,86 | 22,35 | 22,39 | -1,71% | 524.376,00 |
| 15.01.2025 | 23,10 | 23,47 | 22,71 | 22,78 | -1,09% | 534.108,00 |
| 14.01.2025 | 22,82 | 23,24 | 22,81 | 23,03 | 0,96% | 570.067,00 |
| 13.01.2025 | 22,94 | 23,08 | 22,50 | 22,81 | -1,13% | 729.155,00 |
| 10.01.2025 | 23,29 | 23,29 | 22,72 | 23,07 | -2,12% | 866.410,00 |
| 08.01.2025 | 23,73 | 23,79 | 23,19 | 23,57 | -1,63% | 792.444,00 |
| 07.01.2025 | 24,24 | 24,56 | 23,87 | 23,96 | -0,25% | 690.155,00 |
| 06.01.2025 | 25,15 | 25,15 | 24,01 | 24,02 | -4,42% | 619.593,00 |
| 03.01.2025 | 25,11 | 25,46 | 24,86 | 25,13 | 0,08% | 325.920,00 |
| 02.01.2025 | 25,63 | 25,63 | 24,64 | 25,11 | -1,91% | 366.879,00 |
| 31.12.2024 | 24,69 | 25,77 | 24,59 | 25,60 | 3,35% | 717.279,00 |
| 30.12.2024 | 25,00 | 25,66 | 24,76 | 24,77 | -1,28% | 897.878,00 |
| 27.12.2024 | 25,18 | 25,30 | 24,85 | 25,09 | -0,79% | 492.354,00 |
| 26.12.2024 | 25,20 | 25,38 | 24,92 | 25,29 | 0,12% | 321.495,00 |
| 24.12.2024 | 24,53 | 25,30 | 24,45 | 25,26 | 3,52% | 445.943,00 |
| 23.12.2024 | 24,32 | 24,65 | 24,07 | 24,40 | -0,49% | 355.335,00 |
| 20.12.2024 | 24,75 | 24,88 | 24,35 | 24,52 | -1,33% | 572.212,00 |
| 19.12.2024 | 24,79 | 25,09 | 24,58 | 24,85 | 0,81% | 764.497,00 |
| 18.12.2024 | 25,41 | 25,83 | 24,57 | 24,65 | -2,57% | 404.432,00 |
| 17.12.2024 | 25,15 | 25,32 | 24,67 | 25,30 | 0,44% | 641.822,00 |
| 16.12.2024 | 26,00 | 26,27 | 25,10 | 25,19 | -3,23% | 700.987,00 |
| 13.12.2024 | 25,87 | 26,30 | 25,57 | 26,03 | 0,66% | 527.866,00 |
| 12.12.2024 | 26,01 | 26,42 | 25,81 | 25,86 | -0,42% | 547.268,00 |
| 11.12.2024 | 25,83 | 26,13 | 25,75 | 25,97 | 0,43% | 372.784,00 |
| 10.12.2024 | 25,31 | 26,05 | 25,27 | 25,86 | 1,21% | 303.576,00 |
| 09.12.2024 | 25,90 | 25,90 | 25,37 | 25,55 | -1,16% | 566.504,00 |
| 06.12.2024 | 26,08 | 26,21 | 25,68 | 25,85 | -1,41% | 260.743,00 |
| 05.12.2024 | 25,82 | 26,48 | 25,70 | 26,22 | 2,26% | 447.272,00 |
| 04.12.2024 | 26,30 | 26,59 | 25,56 | 25,64 | -2,92% | 525.222,00 |
| 03.12.2024 | 26,68 | 26,72 | 25,77 | 26,41 | -1,20% | 537.058,00 |
| 02.12.2024 | 26,43 | 26,84 | 25,86 | 26,73 | 1,56% | 895.271,00 |
| 29.11.2024 | 26,10 | 26,54 | 26,10 | 26,32 | 1,11% | 613.089,00 |
| 27.11.2024 | 25,75 | 26,47 | 25,66 | 26,03 | 3,13% | 1.270.726,00 |
| 26.11.2024 | 24,99 | 25,78 | 24,99 | 25,24 | -0,04% | 441.229,00 |
| 25.11.2024 | 25,22 | 25,68 | 25,13 | 25,25 | 0,24% | 572.284,00 |
| 22.11.2024 | 24,69 | 25,51 | 24,69 | 25,19 | 1,94% | 621.624,00 |