1,490$
-0,67%
Echtzeit-Aktienkurs iLearningEngines Inc
Bid:
Ask:
Aktienkurse zur iLearningEngines Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 8,57 | 8,57 | 7,69 | 7,95 | -7,45% | 180.118,00 |
| 26.07.2024 | 9,37 | 9,53 | 8,11 | 8,59 | -2,94% | 139.351,00 |
| 25.07.2024 | 8,81 | 9,30 | 8,59 | 8,85 | 1,84% | 183.520,00 |
| 24.07.2024 | 9,52 | 9,78 | 8,55 | 8,69 | -8,53% | 106.778,00 |
| 23.07.2024 | 9,76 | 9,87 | 9,21 | 9,50 | -3,85% | 205.144,00 |
| 22.07.2024 | 10,13 | 10,26 | 9,72 | 9,88 | -0,70% | 176.723,00 |
| 19.07.2024 | 9,90 | 10,84 | 9,61 | 9,95 | -5,15% | 140.680,00 |
| 18.07.2024 | 10,84 | 11,10 | 10,41 | 10,49 | -2,42% | 160.844,00 |
| 17.07.2024 | 9,98 | 10,87 | 9,83 | 10,75 | 7,72% | 312.618,00 |
| 16.07.2024 | 9,52 | 9,99 | 9,29 | 9,98 | 5,05% | 156.404,00 |
| 15.07.2024 | 9,24 | 9,62 | 9,16 | 9,50 | 3,94% | 236.349,00 |
| 12.07.2024 | 9,05 | 9,39 | 8,86 | 9,14 | 1,56% | 286.267,00 |
| 11.07.2024 | 9,07 | 9,07 | 8,58 | 9,00 | 2,27% | 143.231,00 |
| 10.07.2024 | 8,47 | 9,11 | 8,47 | 8,80 | 3,41% | 140.887,00 |
| 09.07.2024 | 8,86 | 8,96 | 8,47 | 8,51 | -5,44% | 126.002,00 |
| 08.07.2024 | 9,29 | 9,45 | 8,89 | 9,00 | -2,28% | 171.789,00 |
| 05.07.2024 | 9,18 | 9,22 | 8,86 | 9,21 | -1,29% | 203.792,00 |
| 03.07.2024 | 8,90 | 9,43 | 8,83 | 9,33 | 3,67% | 131.936,00 |
| 02.07.2024 | 9,05 | 9,20 | 8,78 | 9,00 | -1,53% | 267.037,00 |
| 01.07.2024 | 9,01 | 9,14 | 8,40 | 9,14 | 0,66% | 589.908,00 |
| 28.06.2024 | 8,74 | 9,13 | 8,56 | 9,08 | 3,89% | 3.716.229,00 |
| 27.06.2024 | 8,59 | 8,90 | 8,55 | 8,74 | 1,63% | 303.347,00 |
| 26.06.2024 | 9,01 | 9,03 | 8,13 | 8,60 | -4,55% | 295.561,00 |
| 25.06.2024 | 9,15 | 9,15 | 8,71 | 9,01 | -1,31% | 307.419,00 |
| 24.06.2024 | 9,16 | 9,18 | 8,79 | 9,13 | 1,78% | 354.383,00 |
| 21.06.2024 | 8,50 | 9,00 | 7,75 | 8,97 | 6,53% | 3.989.868,00 |
| 20.06.2024 | 8,50 | 8,85 | 8,15 | 8,42 | -1,86% | 275.064,00 |
| 18.06.2024 | 8,00 | 8,60 | 7,69 | 8,58 | 3,87% | 348.126,00 |
| 17.06.2024 | 7,66 | 8,73 | 7,49 | 8,26 | 6,03% | 406.960,00 |
| 14.06.2024 | 6,79 | 7,98 | 6,39 | 7,79 | 11,29% | 229.062,00 |
| 13.06.2024 | 7,50 | 8,14 | 6,90 | 7,00 | -3,31% | 343.071,00 |
| 12.06.2024 | 6,57 | 7,24 | 6,14 | 7,24 | 13,66% | 415.201,00 |