Echtzeit-Aktienkurs Intelligent Systems Corp
Bid:
Ask:
Aktienkurse zur Intelligent Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,49 | 40,85 | 39,24 | 39,69 | -4,68% | - |
| 25.02.2021 | 41,95 | 42,65 | 40,65 | 41,64 | -3,49% | - |
| 24.02.2021 | 43,15 | 43,16 | 43,14 | 43,15 | 1,94% | - |
| 23.02.2021 | 43,89 | 44,00 | 41,18 | 42,33 | -5,62% | - |
| 22.02.2021 | 43,31 | 45,03 | 42,93 | 44,85 | 2,47% | - |
| 19.02.2021 | 42,78 | 44,06 | 42,70 | 43,77 | 3,46% | - |
| 18.02.2021 | 39,33 | 42,86 | 39,07 | 42,30 | 9,46% | - |
| 17.02.2021 | 38,39 | 38,65 | 38,39 | 38,65 | -0,51% | - |
| 16.02.2021 | 39,93 | 40,58 | 38,23 | 38,85 | -6,09% | - |
| 12.02.2021 | 45,11 | 45,42 | 41,37 | 41,37 | -12,79% | - |
| 11.02.2021 | 42,45 | 47,49 | 42,45 | 47,43 | -7,66% | - |
| 10.02.2021 | 50,99 | 51,52 | 49,93 | 51,37 | -0,07% | - |
| 09.02.2021 | 53,46 | 53,69 | 50,79 | 51,40 | -2,61% | - |
| 08.02.2021 | 52,40 | 52,89 | 51,07 | 52,78 | 7,42% | - |
| 05.02.2021 | 45,33 | 49,67 | 45,25 | 49,14 | 11,81% | - |
| 04.02.2021 | 43,95 | 43,96 | 43,95 | 43,95 | 4,06% | - |
| 03.02.2021 | 41,82 | 42,70 | 41,82 | 42,23 | 0,09% | - |
| 02.02.2021 | 41,77 | 42,78 | 41,70 | 42,19 | 2,47% | - |
| 01.02.2021 | 40,91 | 41,72 | 40,39 | 41,18 | 1,38% | - |
| 29.01.2021 | 40,13 | 40,82 | 39,72 | 40,62 | 1,77% | - |
| 28.01.2021 | 39,81 | 40,38 | 39,21 | 39,91 | 0,73% | - |
| 27.01.2021 | 39,24 | 40,33 | 39,08 | 39,62 | 1,23% | - |
| 26.01.2021 | 39,15 | 39,16 | 39,14 | 39,14 | -1,12% | - |
| 25.01.2021 | 39,98 | 39,99 | 39,27 | 39,59 | -0,69% | - |
| 22.01.2021 | 39,66 | 39,98 | 39,55 | 39,86 | 0,30% | - |
| 21.01.2021 | 39,37 | 39,87 | 39,37 | 39,74 | -0,35% | - |
| 20.01.2021 | 40,32 | 40,32 | 39,88 | 39,88 | -0,31% | - |
| 19.01.2021 | 40,71 | 40,77 | 39,89 | 40,01 | -0,90% | - |
| 15.01.2021 | 40,21 | 41,01 | 39,82 | 40,37 | -1,62% | - |
| 14.01.2021 | 40,70 | 41,64 | 40,30 | 41,04 | 2,06% | - |
| 13.01.2021 | 39,81 | 40,72 | 39,72 | 40,21 | -0,61% | - |
| 12.01.2021 | 41,61 | 41,74 | 39,89 | 40,45 | -2,75% | - |
| 11.01.2021 | 41,54 | 42,44 | 41,33 | 41,60 | 0,60% | - |
| 08.01.2021 | 42,60 | 42,84 | 41,12 | 41,35 | -1,59% | - |
| 07.01.2021 | 41,75 | 42,66 | 41,23 | 42,02 | 3,66% | - |
| 06.01.2021 | 40,39 | 41,90 | 40,39 | 40,53 | 0,41% | - |
| 05.01.2021 | 40,85 | 40,85 | 39,72 | 40,37 | -0,02% | - |
| 04.01.2021 | 40,70 | 41,07 | 39,53 | 40,38 | -0,06% | - |
| 31.12.2020 | 39,89 | 40,49 | 39,63 | 40,40 | 0,54% | - |
| 30.12.2020 | 40,12 | 40,46 | 39,69 | 40,19 | 2,17% | - |
| 29.12.2020 | 39,52 | 39,94 | 38,68 | 39,33 | -6,38% | - |
| 28.12.2020 | 42,01 | 42,01 | 42,01 | 42,01 | 5,58% | - |
| 24.12.2020 | 40,07 | 40,59 | 38,65 | 39,79 | -0,20% | - |
| 23.12.2020 | 39,68 | 40,19 | 39,59 | 39,87 | 0,18% | - |
| 22.12.2020 | 39,91 | 40,42 | 39,72 | 39,80 | 0,68% | - |
| 21.12.2020 | 38,75 | 39,73 | 38,61 | 39,53 | -1,79% | - |
| 18.12.2020 | 41,19 | 41,43 | 40,20 | 40,25 | -2,37% | - |
| 17.12.2020 | 41,10 | 41,90 | 41,09 | 41,23 | -0,23% | - |
| 16.12.2020 | 40,18 | 41,70 | 40,18 | 41,32 | 1,69% | - |
| 15.12.2020 | 42,01 | 42,04 | 40,58 | 40,64 | -4,11% | - |
| 14.12.2020 | 43,09 | 43,19 | 42,33 | 42,38 | -1,00% | - |
| 11.12.2020 | 42,63 | 43,29 | 42,39 | 42,81 | 1,29% | - |
| 10.12.2020 | 41,74 | 42,34 | 41,68 | 42,26 | 0,73% | - |
| 09.12.2020 | 42,00 | 42,15 | 41,79 | 41,96 | 0,56% | - |
| 08.12.2020 | 41,62 | 43,89 | 41,61 | 41,72 | -0,10% | - |
| 07.12.2020 | 41,85 | 41,85 | 39,85 | 41,76 | 0,28% | - |
| 04.12.2020 | 40,49 | 41,75 | 40,27 | 41,65 | 5,23% | - |
| 03.12.2020 | 39,46 | 39,78 | 39,15 | 39,58 | 2,01% | - |
| 02.12.2020 | 39,06 | 40,93 | 38,39 | 38,80 | 0,03% | - |
| 01.12.2020 | 39,28 | 39,45 | 38,08 | 38,79 | -0,41% | - |
| 30.11.2020 | 39,75 | 40,01 | 38,64 | 38,95 | -0,18% | - |
| 27.11.2020 | 39,16 | 39,59 | 38,85 | 39,02 | 1,04% | - |
| 25.11.2020 | 38,02 | 38,62 | 38,02 | 38,62 | 0,63% | - |
| 24.11.2020 | 38,50 | 39,07 | 37,83 | 38,38 | 0,04% | - |
| 23.11.2020 | 38,58 | 38,74 | 38,19 | 38,36 | 0,60% | - |
| 20.11.2020 | 38,05 | 38,30 | 37,76 | 38,13 | 0,85% | - |
| 19.11.2020 | 37,39 | 38,24 | 37,27 | 37,81 | 0,46% | - |
| 18.11.2020 | 37,57 | 38,09 | 37,47 | 37,64 | -2,34% | - |
| 17.11.2020 | 37,37 | 38,55 | 37,37 | 38,54 | 3,24% | - |
| 16.11.2020 | 37,22 | 37,76 | 37,20 | 37,33 | 1,30% | - |
| 13.11.2020 | 36,13 | 36,88 | 35,35 | 36,85 | 3,86% | - |
| 12.11.2020 | 36,66 | 36,69 | 35,03 | 35,48 | -2,51% | - |
| 11.11.2020 | 35,06 | 36,84 | 34,87 | 36,39 | 4,93% | - |
| 10.11.2020 | 34,59 | 35,35 | 34,06 | 34,68 | -2,05% | - |
| 09.11.2020 | 36,51 | 37,05 | 35,29 | 35,41 | -0,92% | - |
| 06.11.2020 | 35,68 | 36,16 | 34,92 | 35,74 | -0,75% | - |
| 05.11.2020 | 35,72 | 36,08 | 34,99 | 36,01 | 1,10% | - |
| 04.11.2020 | 34,75 | 36,25 | 0,00 | 35,62 | -3,53% | - |
| 03.11.2020 | 38,87 | 39,83 | 35,50 | 36,92 | -1,74% | - |
| 02.11.2020 | 40,24 | 40,24 | 37,42 | 37,58 | -1,31% | - |
| 30.10.2020 | 37,10 | 38,37 | 37,07 | 38,08 | -1,45% | - |
| 29.10.2020 | 38,27 | 38,64 | 37,83 | 38,64 | 1,15% | - |
| 28.10.2020 | 39,00 | 39,07 | 37,19 | 38,20 | -3,58% | - |
| 27.10.2020 | 39,31 | 40,14 | 38,61 | 39,62 | 0,96% | - |
| 26.10.2020 | 40,87 | 40,87 | 39,02 | 39,24 | -6,21% | - |
| 23.10.2020 | 39,79 | 41,91 | 39,68 | 41,84 | 7,65% | - |
| 22.10.2020 | 38,53 | 39,73 | 38,33 | 38,87 | 1,93% | - |
| 21.10.2020 | 38,82 | 39,62 | 38,13 | 38,13 | 1,69% | - |
| 20.10.2020 | 38,54 | 38,65 | 37,21 | 37,50 | -1,82% | - |
| 19.10.2020 | 39,34 | 39,35 | 38,00 | 38,19 | -2,61% | - |
| 16.10.2020 | 40,38 | 40,66 | 38,89 | 39,22 | -3,51% | - |
| 15.10.2020 | 41,05 | 41,05 | 39,41 | 40,64 | -2,75% | - |
| 14.10.2020 | 42,85 | 43,41 | 41,22 | 41,79 | -3,90% | - |
| 13.10.2020 | 43,32 | 43,62 | 42,59 | 43,49 | 0,74% | - |
| 12.10.2020 | 42,06 | 43,39 | 42,06 | 43,17 | 3,79% | - |
| 09.10.2020 | 41,73 | 42,65 | 41,00 | 41,59 | 1,06% | - |
| 08.10.2020 | 41,57 | 41,57 | 40,58 | 41,16 | -2,07% | - |
| 07.10.2020 | 41,97 | 42,43 | 40,97 | 42,03 | 2,89% | - |
| 06.10.2020 | 43,20 | 43,21 | 40,85 | 40,85 | -3,52% | - |
| 05.10.2020 | 42,50 | 43,75 | 42,08 | 42,34 | -0,68% | - |