6,850€
-2,14%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 6,84 | 7,16 | 6,48 | 6,70 | -4,29% | 16.243,00 |
| 20.12.2024 | 6,66 | 7,16 | 6,66 | 7,00 | 4,79% | 9.616,00 |
| 19.12.2024 | 7,14 | 7,32 | 6,68 | 6,68 | -6,96% | 10.819,00 |
| 18.12.2024 | 7,58 | 7,58 | 7,14 | 7,18 | -1,91% | 2.040,00 |
| 17.12.2024 | 7,60 | 7,60 | 7,26 | 7,32 | 0,00% | 1.780,00 |
| 16.12.2024 | 7,30 | 8,00 | 7,30 | 7,32 | -7,81% | 1.765,00 |
| 13.12.2024 | 7,58 | 7,94 | 7,30 | 7,94 | 9,37% | 1.552,00 |
| 12.12.2024 | 7,64 | 8,00 | 7,26 | 7,26 | -5,71% | 5.523,00 |
| 11.12.2024 | 7,74 | 8,04 | 7,38 | 7,70 | 5,48% | 3.148,00 |
| 10.12.2024 | 7,12 | 7,76 | 7,12 | 7,30 | 2,53% | 5.024,00 |
| 09.12.2024 | 7,04 | 7,80 | 7,02 | 7,12 | -3,00% | 6.706,00 |
| 06.12.2024 | 7,32 | 7,58 | 7,16 | 7,34 | -3,67% | 3.850,00 |
| 05.12.2024 | 8,36 | 8,66 | 6,82 | 7,62 | -12,21% | 11.855,00 |
| 04.12.2024 | 9,44 | 9,78 | 8,30 | 8,68 | -8,05% | 15.268,00 |
| 03.12.2024 | 7,90 | 9,46 | 7,42 | 9,44 | 21,34% | 26.127,00 |
| 02.12.2024 | 5,78 | 7,98 | 5,70 | 7,78 | 31,86% | 60.710,00 |
| 29.11.2024 | 5,58 | 5,94 | 5,58 | 5,90 | 9,26% | 5.952,00 |
| 28.11.2024 | 6,20 | 6,24 | 5,40 | 5,40 | -12,62% | 9.121,00 |
| 27.11.2024 | 5,86 | 6,48 | 5,44 | 6,18 | 8,80% | 13.186,00 |
| 26.11.2024 | 6,84 | 7,08 | 5,68 | 5,68 | -12,35% | 21.645,00 |
| 25.11.2024 | 7,08 | 7,08 | 6,08 | 6,48 | -11,72% | 19.510,00 |
| 22.11.2024 | 7,38 | 7,38 | 6,68 | 7,34 | 9,55% | 4.873,00 |
| 21.11.2024 | 7,22 | 7,48 | 6,60 | 6,70 | -6,94% | 10.600,00 |
| 20.11.2024 | 7,52 | 7,68 | 7,00 | 7,20 | -7,69% | 6.980,00 |
| 19.11.2024 | 8,06 | 8,34 | 6,82 | 7,80 | -8,88% | 27.696,00 |
| 18.11.2024 | 8,30 | 8,90 | 8,06 | 8,56 | 4,14% | 2.930,00 |
| 15.11.2024 | 8,50 | 8,90 | 8,02 | 8,22 | 2,49% | 7.461,00 |
| 14.11.2024 | 8,30 | 8,68 | 8,02 | 8,02 | -3,37% | 7.044,00 |
| 13.11.2024 | 8,98 | 9,06 | 8,26 | 8,30 | -7,78% | 6.836,00 |
| 12.11.2024 | 9,54 | 9,54 | 8,88 | 9,00 | -5,46% | 9.757,00 |
| 11.11.2024 | 9,54 | 9,94 | 9,52 | 9,52 | -0,21% | 2.299,00 |
| 08.11.2024 | 9,70 | 10,00 | 9,50 | 9,54 | 1,27% | 3.535,00 |
| 07.11.2024 | 9,40 | 9,86 | 9,40 | 9,42 | 0,21% | 2.671,00 |
| 06.11.2024 | 10,25 | 10,30 | 9,40 | 9,40 | -7,39% | 4.611,00 |
| 05.11.2024 | 9,96 | 10,15 | 9,60 | 10,15 | 1,50% | 2.587,00 |
| 04.11.2024 | 9,80 | 10,00 | 9,68 | 10,00 | -0,99% | 2.424,00 |
| 01.11.2024 | 9,64 | 10,20 | 9,52 | 10,10 | 3,27% | 2.943,00 |
| 31.10.2024 | 9,52 | 10,20 | 9,52 | 9,78 | -2,69% | 6.435,00 |
| 30.10.2024 | 9,60 | 10,05 | 9,54 | 10,05 | -0,99% | 3.440,00 |
| 29.10.2024 | 10,45 | 10,45 | 9,62 | 10,15 | -2,40% | 13.093,00 |
| 28.10.2024 | 10,75 | 10,95 | 10,40 | 10,40 | -6,31% | 7.944,00 |
| 25.10.2024 | 10,80 | 11,25 | 10,80 | 11,10 | 2,78% | 4.480,00 |
| 24.10.2024 | 11,45 | 11,60 | 10,75 | 10,80 | -5,68% | 3.946,00 |
| 23.10.2024 | 11,40 | 11,50 | 10,90 | 11,45 | 3,62% | 1.428,00 |
| 22.10.2024 | 11,20 | 11,65 | 11,00 | 11,05 | -0,90% | 5.127,00 |
| 21.10.2024 | 11,15 | 11,95 | 11,10 | 11,15 | -2,62% | 8.563,00 |
| 18.10.2024 | 11,50 | 11,70 | 11,10 | 11,45 | 4,09% | 5.788,00 |
| 17.10.2024 | 11,15 | 11,40 | 11,00 | 11,00 | -2,22% | 4.678,00 |
| 16.10.2024 | 10,95 | 11,30 | 10,85 | 11,25 | -0,44% | 2.671,00 |
| 15.10.2024 | 11,20 | 11,35 | 10,80 | 11,30 | 3,20% | 5.194,00 |
| 14.10.2024 | 10,50 | 11,35 | 10,50 | 10,95 | 4,29% | 1.829,00 |
| 11.10.2024 | 11,00 | 11,05 | 10,50 | 10,50 | -2,78% | 4.959,00 |
| 10.10.2024 | 10,70 | 11,05 | 10,55 | 10,80 | -2,70% | 914,00 |
| 09.10.2024 | 11,40 | 11,45 | 10,30 | 11,10 | 0,45% | 9.432,00 |
| 08.10.2024 | 9,48 | 11,45 | 9,48 | 11,05 | 17,80% | 55.215,00 |
| 07.10.2024 | 9,44 | 9,44 | 8,60 | 9,38 | -0,21% | 7.488,00 |
| 04.10.2024 | 9,10 | 9,40 | 9,10 | 9,40 | -0,84% | 1.835,00 |
| 03.10.2024 | 9,28 | 9,48 | 9,16 | 9,48 | 4,41% | 1.784,00 |
| 02.10.2024 | 9,22 | 9,50 | 9,08 | 9,08 | -1,52% | 4.737,00 |
| 01.10.2024 | 9,42 | 9,94 | 9,16 | 9,22 | -2,33% | 7.142,00 |
| 30.09.2024 | 9,26 | 9,70 | 9,24 | 9,44 | 1,51% | 2.306,00 |
| 27.09.2024 | 9,70 | 9,70 | 9,22 | 9,30 | 2,42% | 1.820,00 |
| 26.09.2024 | 9,26 | 9,70 | 9,08 | 9,08 | -6,39% | 3.790,00 |
| 25.09.2024 | 9,44 | 9,70 | 9,36 | 9,70 | -1,62% | 1.390,00 |
| 24.09.2024 | 9,10 | 9,86 | 9,10 | 9,86 | 12,30% | 3.640,00 |
| 23.09.2024 | 9,08 | 9,30 | 8,78 | 8,78 | -6,79% | 5.497,00 |
| 20.09.2024 | 9,60 | 9,60 | 8,84 | 9,42 | 0,00% | 4.073,00 |
| 19.09.2024 | 9,20 | 9,58 | 9,12 | 9,42 | -1,67% | 3.384,00 |
| 18.09.2024 | 9,18 | 9,58 | 9,18 | 9,58 | -0,83% | 1.014,00 |
| 17.09.2024 | 9,10 | 9,72 | 9,10 | 9,66 | -0,62% | 3.082,00 |
| 16.09.2024 | 9,68 | 9,72 | 9,46 | 9,72 | -0,21% | 1.569,00 |
| 13.09.2024 | 9,34 | 9,74 | 9,34 | 9,74 | 7,51% | 465,00 |
| 12.09.2024 | 9,64 | 9,64 | 9,06 | 9,06 | -9,22% | 1.563,00 |
| 11.09.2024 | 9,48 | 9,98 | 9,02 | 9,98 | 8,95% | 1.659,00 |
| 10.09.2024 | 9,74 | 9,88 | 9,00 | 9,16 | -0,87% | 4.782,00 |
| 09.09.2024 | 9,78 | 9,78 | 9,24 | 9,24 | -4,35% | 2.160,00 |
| 06.09.2024 | 9,96 | 9,96 | 9,66 | 9,66 | -2,23% | 2.557,00 |
| 05.09.2024 | 9,96 | 9,98 | 9,82 | 9,88 | 6,01% | 3.731,00 |
| 04.09.2024 | 9,22 | 9,96 | 9,22 | 9,32 | -3,12% | 1.612,00 |
| 03.09.2024 | 9,50 | 9,62 | 9,06 | 9,62 | -0,62% | 4.981,00 |
| 02.09.2024 | 9,60 | 9,76 | 9,36 | 9,68 | -0,82% | 853,00 |
| 30.08.2024 | 9,50 | 9,76 | 9,50 | 9,76 | -2,01% | 1.232,00 |
| 29.08.2024 | 9,22 | 9,96 | 9,22 | 9,96 | 8,03% | 621,00 |
| 28.08.2024 | 9,42 | 9,96 | 9,22 | 9,22 | -2,12% | 4.502,00 |
| 27.08.2024 | 7,94 | 9,98 | 7,94 | 9,42 | 9,79% | 21.268,00 |
| 26.08.2024 | 8,10 | 8,58 | 8,00 | 8,58 | 2,88% | 2.919,00 |
| 23.08.2024 | 8,18 | 8,78 | 8,12 | 8,34 | 2,96% | 3.564,00 |
| 22.08.2024 | 8,82 | 8,82 | 8,02 | 8,10 | -2,64% | 4.093,00 |
| 21.08.2024 | 8,92 | 8,92 | 8,32 | 8,32 | -2,80% | 545,00 |
| 20.08.2024 | 8,10 | 8,82 | 8,10 | 8,56 | 4,65% | 5.461,00 |
| 19.08.2024 | 8,12 | 8,58 | 8,12 | 8,18 | -3,54% | 1.725,00 |
| 16.08.2024 | 7,92 | 8,58 | 7,92 | 8,48 | 7,89% | 4.223,00 |
| 15.08.2024 | 7,96 | 8,50 | 7,86 | 7,86 | -0,76% | 5.419,00 |
| 14.08.2024 | 7,08 | 8,62 | 7,06 | 7,92 | 6,45% | 6.226,00 |
| 13.08.2024 | 8,08 | 8,28 | 6,80 | 7,44 | -8,60% | 12.899,00 |
| 12.08.2024 | 9,02 | 9,24 | 8,10 | 8,14 | -9,76% | 13.232,00 |
| 09.08.2024 | 9,08 | 9,54 | 9,02 | 9,02 | -1,10% | 4.378,00 |
| 08.08.2024 | 9,14 | 9,48 | 9,12 | 9,12 | -5,00% | 3.697,00 |
| 07.08.2024 | 9,06 | 9,60 | 9,06 | 9,60 | 3,23% | 3.490,00 |
| 06.08.2024 | 9,38 | 9,54 | 9,04 | 9,30 | 0,43% | 12.041,00 |