7,020€
-0,57%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 7,08 | 7,10 | 6,74 | 7,02 | -0,57% | 3.227,00 |
| 21.11.2024 | 7,22 | 7,60 | 6,90 | 7,06 | -3,29% | 12.547,00 |
| 20.11.2024 | 7,26 | 7,40 | 7,00 | 7,30 | 1,39% | 12.889,00 |
| 19.11.2024 | 8,34 | 8,50 | 6,82 | 7,20 | -13,88% | 21.320,00 |
| 18.11.2024 | 8,40 | 8,40 | 8,02 | 8,36 | -2,11% | 2.887,00 |
| 15.11.2024 | 8,28 | 8,54 | 8,02 | 8,54 | 2,89% | 4.490,00 |
| 14.11.2024 | 8,18 | 8,50 | 8,02 | 8,30 | -3,94% | 8.776,00 |
| 13.11.2024 | 9,00 | 9,40 | 8,36 | 8,64 | -0,92% | 4.302,00 |
| 12.11.2024 | 9,16 | 9,46 | 8,70 | 8,72 | -8,79% | 6.603,00 |
| 11.11.2024 | 9,76 | 9,94 | 9,40 | 9,56 | -1,04% | 2.776,00 |
| 08.11.2024 | 9,62 | 9,80 | 9,40 | 9,66 | -1,02% | 2.538,00 |
| 07.11.2024 | 9,90 | 9,90 | 9,50 | 9,76 | 1,46% | 1.967,00 |
| 06.11.2024 | 10,15 | 10,40 | 9,62 | 9,62 | -3,80% | 7.696,00 |
| 05.11.2024 | 9,80 | 10,20 | 9,60 | 10,00 | 1,01% | 1.715,00 |
| 04.11.2024 | 9,94 | 9,98 | 9,72 | 9,90 | 0,81% | 1.165,00 |
| 01.11.2024 | 9,60 | 10,20 | 9,60 | 9,82 | 1,66% | 5.073,00 |
| 31.10.2024 | 9,84 | 9,90 | 9,50 | 9,66 | -2,42% | 3.080,00 |
| 30.10.2024 | 9,90 | 10,25 | 9,56 | 9,90 | -0,80% | 8.775,00 |
| 29.10.2024 | 10,35 | 10,35 | 9,60 | 9,98 | -4,50% | 5.266,00 |
| 28.10.2024 | 11,20 | 11,25 | 10,15 | 10,45 | -5,86% | 7.201,00 |
| 25.10.2024 | 11,20 | 11,25 | 10,85 | 11,10 | -1,33% | 5.370,00 |
| 24.10.2024 | 11,10 | 11,60 | 11,00 | 11,25 | 2,27% | 5.422,00 |
| 23.10.2024 | 11,50 | 11,50 | 10,85 | 11,00 | -3,51% | 2.141,00 |
| 22.10.2024 | 11,25 | 11,80 | 10,70 | 11,40 | 0,00% | 3.215,00 |
| 21.10.2024 | 11,55 | 11,75 | 11,10 | 11,40 | -1,72% | 3.124,00 |
| 18.10.2024 | 11,40 | 11,75 | 11,35 | 11,60 | 0,87% | 1.420,00 |
| 17.10.2024 | 11,40 | 11,50 | 11,00 | 11,50 | 3,14% | 1.680,00 |
| 16.10.2024 | 11,35 | 11,35 | 10,80 | 11,15 | -2,19% | 3.001,00 |
| 15.10.2024 | 11,10 | 11,50 | 10,80 | 11,40 | 0,88% | 2.711,00 |
| 14.10.2024 | 10,65 | 11,30 | 10,65 | 11,30 | 3,67% | 1.693,00 |
| 11.10.2024 | 10,80 | 11,30 | 10,50 | 10,90 | 1,40% | 4.367,00 |
| 10.10.2024 | 10,50 | 10,85 | 10,50 | 10,75 | -0,46% | 802,00 |
| 09.10.2024 | 11,15 | 11,35 | 10,40 | 10,80 | 0,47% | 5.878,00 |
| 08.10.2024 | 9,20 | 11,60 | 9,00 | 10,75 | 16,09% | 23.505,00 |
| 07.10.2024 | 9,54 | 9,54 | 8,60 | 9,26 | -1,70% | 9.081,00 |
| 04.10.2024 | 9,24 | 9,52 | 9,20 | 9,42 | 0,43% | 618,00 |
| 03.10.2024 | 9,20 | 9,50 | 8,92 | 9,38 | -1,05% | 977,00 |
| 02.10.2024 | 9,22 | 9,60 | 9,12 | 9,48 | 1,50% | 1.766,00 |
| 01.10.2024 | 9,74 | 9,98 | 9,30 | 9,34 | -3,31% | 5.580,00 |
| 30.09.2024 | 9,36 | 9,70 | 9,04 | 9,66 | 1,05% | 6.296,00 |
| 27.09.2024 | 9,58 | 9,60 | 8,90 | 9,56 | 1,06% | 3.697,00 |
| 26.09.2024 | 9,56 | 10,00 | 9,20 | 9,46 | -1,66% | 6.308,00 |
| 25.09.2024 | 9,32 | 9,80 | 9,32 | 9,62 | 0,63% | 1.030,00 |
| 24.09.2024 | 9,02 | 9,70 | 9,00 | 9,56 | 3,46% | 12.005,00 |
| 23.09.2024 | 9,20 | 9,38 | 8,72 | 9,24 | 1,76% | 4.660,00 |
| 20.09.2024 | 9,40 | 9,58 | 8,76 | 9,08 | -4,82% | 3.533,00 |
| 19.09.2024 | 9,40 | 9,58 | 9,34 | 9,54 | 1,49% | 2.767,00 |
| 18.09.2024 | 9,56 | 9,66 | 9,34 | 9,40 | -4,08% | 2.254,00 |
| 17.09.2024 | 9,62 | 9,96 | 9,54 | 9,80 | 3,16% | 1.262,00 |
| 16.09.2024 | 9,70 | 9,70 | 9,38 | 9,50 | -1,66% | 4.653,00 |
| 13.09.2024 | 9,36 | 9,68 | 9,36 | 9,66 | 0,63% | 522,00 |
| 12.09.2024 | 9,32 | 9,60 | 9,28 | 9,60 | 0,00% | 3.118,00 |
| 11.09.2024 | 9,08 | 9,70 | 9,00 | 9,60 | 5,96% | 2.380,00 |
| 10.09.2024 | 9,50 | 9,50 | 9,06 | 9,06 | -3,21% | 1.279,00 |
| 09.09.2024 | 9,76 | 9,76 | 9,22 | 9,36 | -2,50% | 1.451,00 |
| 06.09.2024 | 9,88 | 10,10 | 9,42 | 9,60 | -4,95% | 2.153,00 |
| 05.09.2024 | 9,94 | 10,15 | 9,90 | 10,10 | 3,91% | 2.351,00 |
| 04.09.2024 | 9,54 | 10,05 | 9,52 | 9,72 | 0,62% | 2.874,00 |
| 03.09.2024 | 9,52 | 9,70 | 9,20 | 9,66 | -0,82% | 7.631,00 |
| 02.09.2024 | 9,98 | 9,98 | 9,34 | 9,74 | -2,40% | 2.054,00 |
| 30.08.2024 | 9,50 | 9,98 | 9,50 | 9,98 | 2,67% | 1.814,00 |
| 29.08.2024 | 9,42 | 9,72 | 9,10 | 9,72 | 0,21% | 3.253,00 |
| 28.08.2024 | 9,58 | 10,10 | 9,18 | 9,70 | 1,89% | 4.507,00 |
| 27.08.2024 | 8,66 | 9,80 | 8,60 | 9,52 | 13,60% | 11.088,00 |
| 26.08.2024 | 8,30 | 8,70 | 8,10 | 8,38 | -1,41% | 3.138,00 |
| 23.08.2024 | 8,48 | 8,68 | 8,00 | 8,50 | 3,66% | 4.961,00 |
| 22.08.2024 | 8,32 | 8,68 | 8,00 | 8,20 | -3,07% | 2.900,00 |
| 21.08.2024 | 8,30 | 8,58 | 8,30 | 8,46 | -1,17% | 230,00 |
| 20.08.2024 | 8,32 | 8,96 | 8,26 | 8,56 | 0,00% | 6.283,00 |
| 19.08.2024 | 8,18 | 8,56 | 8,12 | 8,56 | 4,14% | 1.315,00 |
| 16.08.2024 | 8,22 | 8,38 | 8,04 | 8,22 | 0,00% | 4.487,00 |
| 15.08.2024 | 8,20 | 8,50 | 7,96 | 8,22 | -0,72% | 6.638,00 |
| 14.08.2024 | 7,58 | 8,30 | 7,40 | 8,28 | 13,11% | 8.830,00 |
| 13.08.2024 | 8,24 | 8,30 | 6,80 | 7,32 | -13,48% | 25.203,00 |
| 12.08.2024 | 9,12 | 9,34 | 8,00 | 8,46 | -8,24% | 16.659,00 |
| 09.08.2024 | 9,20 | 9,56 | 9,06 | 9,22 | -1,28% | 5.329,00 |
| 08.08.2024 | 9,62 | 9,62 | 9,14 | 9,34 | -2,10% | 1.907,00 |
| 07.08.2024 | 9,30 | 9,56 | 9,06 | 9,54 | 3,92% | 4.312,00 |
| 06.08.2024 | 9,14 | 9,62 | 8,92 | 9,18 | 1,10% | 10.701,00 |
| 05.08.2024 | 9,48 | 9,70 | 9,04 | 9,08 | -12,69% | 13.553,00 |
| 02.08.2024 | 10,20 | 10,70 | 10,05 | 10,40 | -0,95% | 3.425,00 |
| 01.08.2024 | 10,50 | 10,75 | 9,88 | 10,50 | -1,87% | 4.266,00 |
| 31.07.2024 | 10,55 | 10,90 | 10,45 | 10,70 | 0,00% | 5.301,00 |
| 30.07.2024 | 10,45 | 10,85 | 10,45 | 10,70 | 0,94% | 1.920,00 |
| 29.07.2024 | 10,75 | 10,95 | 10,60 | 10,60 | -2,30% | 1.412,00 |
| 26.07.2024 | 10,75 | 11,20 | 10,45 | 10,85 | -1,81% | 5.214,00 |
| 25.07.2024 | 11,15 | 11,15 | 10,50 | 11,05 | -2,21% | 3.442,00 |
| 24.07.2024 | 10,45 | 11,30 | 10,40 | 11,30 | 6,60% | 5.875,00 |
| 23.07.2024 | 10,55 | 10,75 | 10,40 | 10,60 | 1,44% | 857,00 |
| 22.07.2024 | 10,20 | 10,50 | 10,20 | 10,45 | 0,48% | 1.653,00 |
| 19.07.2024 | 10,20 | 10,55 | 10,15 | 10,40 | 0,00% | 2.859,00 |
| 18.07.2024 | 10,55 | 10,80 | 10,25 | 10,40 | -1,89% | 3.227,00 |
| 17.07.2024 | 10,25 | 10,65 | 10,25 | 10,60 | 1,92% | 1.456,00 |
| 16.07.2024 | 10,30 | 10,90 | 10,30 | 10,40 | -0,48% | 3.089,00 |
| 15.07.2024 | 10,70 | 10,70 | 10,45 | 10,45 | -1,88% | 1.964,00 |
| 12.07.2024 | 10,45 | 10,90 | 10,40 | 10,65 | 2,90% | 6.639,00 |
| 11.07.2024 | 10,25 | 10,50 | 10,20 | 10,35 | 1,47% | 1.355,00 |
| 10.07.2024 | 10,30 | 10,55 | 10,05 | 10,20 | -0,97% | 3.976,00 |
| 09.07.2024 | 10,30 | 10,60 | 10,20 | 10,30 | -0,48% | 2.287,00 |
| 08.07.2024 | 10,40 | 10,40 | 10,10 | 10,35 | -0,48% | 549,00 |