0,953$
-4,32%
Echtzeit-Aktienkurs iLearningEngines Inc
Bid:
Ask:
Aktienkurse zur iLearningEngines Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1,05 | 1,05 | 0,95 | 0,95 | -5,12% | 355.048,00 |
| 17.12.2024 | 1,09 | 1,10 | 0,99 | 1,00 | -4,23% | 287.516,00 |
| 16.12.2024 | 1,08 | 1,16 | 1,01 | 1,04 | -2,80% | 303.590,00 |
| 13.12.2024 | 1,10 | 1,10 | 1,02 | 1,07 | -1,83% | 188.923,00 |
| 12.12.2024 | 1,07 | 1,10 | 1,03 | 1,09 | 3,81% | 285.900,00 |
| 11.12.2024 | 1,03 | 1,10 | 0,87 | 1,05 | 1,94% | 981.933,00 |
| 10.12.2024 | 1,19 | 1,19 | 1,00 | 1,03 | -14,17% | 1.015.114,00 |
| 09.12.2024 | 1,32 | 1,33 | 1,20 | 1,20 | -8,40% | 431.209,00 |
| 06.12.2024 | 1,28 | 1,34 | 1,26 | 1,31 | 4,80% | 259.623,00 |
| 05.12.2024 | 1,30 | 1,33 | 1,24 | 1,25 | -2,34% | 221.340,00 |
| 04.12.2024 | 1,36 | 1,38 | 1,27 | 1,28 | -5,19% | 300.469,00 |
| 03.12.2024 | 1,33 | 1,40 | 1,30 | 1,35 | 0,00% | 217.266,00 |
| 02.12.2024 | 1,34 | 1,43 | 1,25 | 1,35 | -2,17% | 358.281,00 |
| 29.11.2024 | 1,42 | 1,43 | 1,34 | 1,38 | -0,72% | 180.673,00 |
| 27.11.2024 | 1,44 | 1,49 | 1,36 | 1,39 | -1,42% | 396.511,00 |
| 26.11.2024 | 1,53 | 1,56 | 1,41 | 1,41 | -7,84% | 377.564,00 |
| 25.11.2024 | 1,58 | 1,64 | 1,46 | 1,53 | 2,00% | 1.005.197,00 |
| 22.11.2024 | 1,32 | 1,55 | 1,32 | 1,50 | 12,78% | 953.485,00 |
| 21.11.2024 | 1,24 | 1,42 | 1,21 | 1,33 | 10,83% | 229.935,00 |
| 20.11.2024 | 1,10 | 1,23 | 1,06 | 1,20 | 11,11% | 865.547,00 |
| 19.11.2024 | 1,07 | 1,15 | 1,00 | 1,08 | -1,37% | 990.634,00 |
| 18.11.2024 | 1,49 | 1,50 | 0,70 | 1,10 | -27,00% | 5.965.931,00 |
| 15.11.2024 | 1,62 | 1,62 | 1,50 | 1,50 | -6,83% | 331.815,00 |
| 14.11.2024 | 1,52 | 1,65 | 1,52 | 1,61 | 4,55% | 452.505,00 |
| 13.11.2024 | 1,70 | 1,70 | 1,48 | 1,54 | -8,88% | 797.443,00 |
| 12.11.2024 | 1,65 | 1,75 | 1,57 | 1,69 | 6,29% | 1.185.142,00 |
| 11.11.2024 | 1,55 | 1,61 | 1,48 | 1,59 | 4,61% | 516.717,00 |
| 08.11.2024 | 1,46 | 1,53 | 1,37 | 1,52 | 2,01% | 537.545,00 |
| 07.11.2024 | 1,47 | 1,52 | 1,43 | 1,49 | 0,68% | 263.262,00 |
| 06.11.2024 | 1,44 | 1,55 | 1,42 | 1,48 | 7,25% | 538.001,00 |
| 05.11.2024 | 1,41 | 1,42 | 1,35 | 1,38 | -2,13% | 475.160,00 |
| 04.11.2024 | 1,48 | 1,48 | 1,38 | 1,41 | -4,73% | 436.911,00 |
| 01.11.2024 | 1,50 | 1,50 | 1,42 | 1,48 | -1,33% | 322.446,00 |
| 31.10.2024 | 1,50 | 1,51 | 1,38 | 1,50 | -1,96% | 694.559,00 |
| 30.10.2024 | 1,55 | 1,62 | 1,53 | 1,53 | -1,92% | 412.513,00 |
| 29.10.2024 | 1,56 | 1,61 | 1,52 | 1,56 | -1,27% | 419.263,00 |
| 28.10.2024 | 1,60 | 1,60 | 1,52 | 1,58 | -1,86% | 516.844,00 |
| 25.10.2024 | 1,48 | 1,67 | 1,42 | 1,61 | 6,62% | 845.964,00 |
| 24.10.2024 | 1,58 | 1,60 | 1,46 | 1,51 | -5,03% | 539.208,00 |
| 23.10.2024 | 1,62 | 1,72 | 1,56 | 1,59 | -2,45% | 525.158,00 |
| 22.10.2024 | 1,67 | 1,67 | 1,57 | 1,63 | -1,21% | 552.052,00 |
| 21.10.2024 | 1,63 | 1,76 | 1,58 | 1,65 | 2,48% | 1.109.978,00 |
| 18.10.2024 | 1,56 | 1,65 | 1,52 | 1,61 | 3,21% | 327.256,00 |
| 17.10.2024 | 1,53 | 1,66 | 1,53 | 1,56 | 2,63% | 964.666,00 |
| 16.10.2024 | 1,50 | 1,67 | 1,49 | 1,52 | 0,66% | 685.427,00 |
| 15.10.2024 | 1,60 | 1,61 | 1,50 | 1,51 | -6,21% | 723.305,00 |
| 14.10.2024 | 1,34 | 1,76 | 1,29 | 1,61 | 26,77% | 3.730.037,00 |
| 11.10.2024 | 1,24 | 1,31 | 1,22 | 1,27 | 4,10% | 524.330,00 |
| 10.10.2024 | 1,29 | 1,35 | 1,21 | 1,22 | -6,15% | 796.834,00 |
| 09.10.2024 | 1,40 | 1,45 | 1,26 | 1,30 | -4,41% | 1.089.014,00 |
| 08.10.2024 | 1,33 | 1,52 | 1,33 | 1,36 | 2,26% | 1.028.851,00 |
| 07.10.2024 | 1,44 | 1,44 | 1,33 | 1,33 | -8,90% | 831.054,00 |
| 04.10.2024 | 1,54 | 1,56 | 1,42 | 1,46 | -2,01% | 894.158,00 |
| 03.10.2024 | 1,54 | 1,60 | 1,34 | 1,49 | -1,97% | 1.197.599,00 |
| 02.10.2024 | 1,52 | 1,57 | 1,51 | 1,52 | -1,94% | 349.961,00 |
| 01.10.2024 | 1,65 | 1,67 | 1,50 | 1,55 | -7,19% | 982.994,00 |
| 30.09.2024 | 1,62 | 1,71 | 1,55 | 1,67 | 1,83% | 809.068,00 |
| 27.09.2024 | 1,73 | 1,74 | 1,52 | 1,64 | -3,53% | 1.614.665,00 |
| 26.09.2024 | 1,75 | 1,82 | 1,62 | 1,70 | -1,16% | 1.472.235,00 |
| 25.09.2024 | 1,78 | 1,92 | 1,68 | 1,72 | -2,82% | 2.093.206,00 |
| 24.09.2024 | 1,59 | 1,79 | 1,59 | 1,77 | 12,74% | 2.041.678,00 |
| 23.09.2024 | 1,80 | 2,12 | 1,52 | 1,57 | -10,80% | 5.390.546,00 |
| 20.09.2024 | 1,40 | 1,77 | 1,36 | 1,76 | 27,54% | 7.553.663,00 |
| 19.09.2024 | 1,35 | 1,57 | 1,32 | 1,38 | 6,15% | 2.987.645,00 |
| 18.09.2024 | 1,40 | 1,44 | 1,27 | 1,30 | -5,80% | 1.747.287,00 |
| 17.09.2024 | 1,24 | 1,59 | 1,22 | 1,38 | 13,11% | 6.993.620,00 |
| 16.09.2024 | 1,21 | 1,22 | 1,12 | 1,22 | 3,39% | 1.535.742,00 |
| 13.09.2024 | 1,35 | 1,37 | 1,13 | 1,18 | -11,28% | 3.906.650,00 |
| 12.09.2024 | 1,35 | 1,55 | 1,33 | 1,33 | -1,48% | 7.250.936,00 |
| 11.09.2024 | 1,43 | 1,85 | 1,32 | 1,35 | -13,46% | 20.661.187,00 |
| 10.09.2024 | 0,83 | 1,72 | 0,76 | 1,56 | 115,11% | 81.654.294,00 |
| 09.09.2024 | 0,89 | 0,89 | 0,71 | 0,73 | -16,16% | 2.785.497,00 |
| 06.09.2024 | 1,01 | 1,01 | 0,83 | 0,87 | -14,36% | 2.223.633,00 |
| 05.09.2024 | 1,20 | 1,20 | 1,00 | 1,01 | -13,68% | 2.170.958,00 |
| 04.09.2024 | 1,26 | 1,26 | 1,11 | 1,17 | -4,88% | 1.491.263,00 |
| 03.09.2024 | 1,38 | 1,39 | 1,12 | 1,23 | -11,51% | 2.089.897,00 |
| 30.08.2024 | 1,52 | 1,52 | 1,30 | 1,39 | -6,71% | 2.528.617,00 |
| 29.08.2024 | 1,50 | 1,73 | 1,28 | 1,49 | -53,29% | 12.568.924,00 |
| 28.08.2024 | 3,18 | 3,24 | 2,97 | 3,19 | 0,31% | 315.533,00 |
| 27.08.2024 | 3,29 | 3,35 | 3,14 | 3,18 | -3,34% | 294.942,00 |
| 26.08.2024 | 3,55 | 3,69 | 3,18 | 3,29 | -6,27% | 219.972,00 |
| 23.08.2024 | 3,82 | 3,87 | 3,47 | 3,51 | -6,15% | 225.099,00 |
| 22.08.2024 | 4,00 | 4,25 | 3,74 | 3,74 | -6,27% | 326.756,00 |
| 21.08.2024 | 4,02 | 4,25 | 3,83 | 3,99 | -0,25% | 251.348,00 |
| 20.08.2024 | 4,08 | 4,20 | 3,95 | 4,00 | -3,50% | 271.301,00 |
| 19.08.2024 | 4,34 | 4,44 | 4,00 | 4,15 | -5,15% | 236.060,00 |
| 16.08.2024 | 4,67 | 4,80 | 4,15 | 4,37 | -6,62% | 387.080,00 |
| 15.08.2024 | 4,06 | 4,99 | 3,88 | 4,68 | 18,48% | 593.086,00 |
| 14.08.2024 | 3,85 | 4,27 | 3,35 | 3,95 | -1,50% | 666.702,00 |
| 13.08.2024 | 3,59 | 4,35 | 3,43 | 4,01 | 31,48% | 3.861.955,00 |
| 12.08.2024 | 3,70 | 3,85 | 2,65 | 3,05 | -47,23% | 2.946.992,00 |
| 09.08.2024 | 5,83 | 5,99 | 5,57 | 5,78 | -3,02% | 266.969,00 |
| 08.08.2024 | 5,85 | 6,43 | 5,62 | 5,96 | 3,65% | 143.091,00 |
| 07.08.2024 | 6,60 | 6,77 | 5,63 | 5,75 | -10,44% | 152.820,00 |
| 06.08.2024 | 6,61 | 7,05 | 6,05 | 6,42 | -2,73% | 153.177,00 |
| 05.08.2024 | 6,95 | 7,32 | 6,37 | 6,60 | -10,69% | 177.782,00 |
| 02.08.2024 | 7,00 | 7,60 | 7,00 | 7,39 | -0,94% | 112.334,00 |
| 01.08.2024 | 8,27 | 8,41 | 7,10 | 7,46 | -9,79% | 173.596,00 |
| 31.07.2024 | 8,53 | 8,68 | 8,22 | 8,27 | -0,48% | 82.432,00 |
| 30.07.2024 | 7,98 | 8,45 | 7,81 | 8,31 | 4,53% | 83.913,00 |