9,980$
1,63%
Echtzeit-Aktienkurs Invizyne Technologies Inc
Bid:
Ask:
Aktienkurse zur Invizyne Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 9,82 | 9,84 | 9,82 | 9,82 | 0,61% | 145,00 |
| 30.06.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 2,63% | 70,00 |
| 26.06.2025 | 10,00 | 10,70 | 9,21 | 9,51 | -4,42% | 7.648,00 |
| 25.06.2025 | 10,10 | 10,10 | 9,95 | 9,95 | -1,09% | 14,00 |
| 24.06.2025 | 10,01 | 10,07 | 10,01 | 10,06 | -1,95% | 203,00 |
| 23.06.2025 | 9,65 | 10,26 | 9,65 | 10,26 | 2,60% | 355,00 |
| 20.06.2025 | 12,14 | 12,14 | 10,00 | 10,00 | -24,81% | 7.302,00 |
| 09.06.2025 | 13,00 | 13,30 | 13,00 | 13,30 | -6,99% | 6,00 |
| 05.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 7,12% | 62,00 |
| 30.05.2025 | 14,25 | 14,30 | 13,35 | 13,35 | -5,25% | 538,00 |
| 29.05.2025 | 14,28 | 14,30 | 14,09 | 14,09 | -1,12% | 39,00 |
| 28.05.2025 | 14,02 | 14,50 | 13,99 | 14,25 | 3,04% | 60,00 |
| 27.05.2025 | 14,00 | 14,54 | 13,83 | 13,83 | -7,18% | 56.063,00 |
| 23.05.2025 | 14,93 | 14,93 | 14,90 | 14,90 | 2,76% | 301,00 |
| 22.05.2025 | 16,00 | 16,00 | 14,50 | 14,50 | -1,43% | 8.599,00 |
| 21.05.2025 | 14,71 | 14,71 | 14,71 | 14,71 | -5,04% | 365,00 |
| 20.05.2025 | 15,99 | 15,99 | 15,13 | 15,49 | -1,27% | 192,00 |
| 16.05.2025 | 16,39 | 16,40 | 14,95 | 15,69 | 14,86% | 1.801,00 |
| 15.05.2025 | 13,45 | 14,20 | 13,45 | 13,66 | -2,98% | 3.522,00 |
| 14.05.2025 | 14,76 | 15,75 | 14,08 | 14,08 | -5,76% | 11.876,00 |
| 13.05.2025 | 13,00 | 15,59 | 13,00 | 14,94 | 10,67% | 16.596,00 |
| 12.05.2025 | 12,20 | 14,34 | 12,20 | 13,50 | -5,20% | 9.745,00 |
| 09.05.2025 | 12,74 | 14,24 | 11,99 | 14,24 | 15,21% | 38.143,00 |
| 08.05.2025 | 12,32 | 12,47 | 12,32 | 12,36 | 12,47% | 11.935,00 |
| 07.05.2025 | 10,98 | 10,99 | 10,98 | 10,99 | 2,23% | 1.800,00 |
| 06.05.2025 | 10,51 | 10,75 | 10,51 | 10,75 | -0,74% | 391,00 |
| 05.05.2025 | 10,73 | 10,83 | 10,73 | 10,83 | -1,10% | 1.420,00 |
| 29.04.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | 124,00 |
| 28.04.2025 | 11,90 | 11,90 | 10,95 | 10,95 | 4,29% | 335,00 |
| 25.04.2025 | 12,29 | 12,30 | 10,50 | 10,50 | -16,40% | 9.933,00 |
| 24.04.2025 | 12,48 | 12,66 | 11,74 | 12,56 | -0,71% | 9.865,00 |
| 23.04.2025 | 12,30 | 14,15 | 12,00 | 12,65 | 14,07% | 8.885,00 |
| 22.04.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 7,46% | 100,00 |
| 21.04.2025 | 10,84 | 10,99 | 10,32 | 10,32 | -7,94% | 148,00 |
| 17.04.2025 | 11,21 | 11,21 | 11,21 | 11,21 | -5,88% | 224,00 |
| 14.04.2025 | 11,65 | 12,25 | 11,65 | 11,91 | 10,48% | 38,00 |
| 11.04.2025 | 11,79 | 11,79 | 10,78 | 10,78 | -9,41% | 385,00 |
| 09.04.2025 | 11,47 | 11,90 | 10,73 | 11,90 | 11,74% | 212,00 |
| 08.04.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 5,34% | 35,00 |
| 07.04.2025 | 10,10 | 10,47 | 10,10 | 10,11 | 1,10% | 806,00 |
| 04.04.2025 | 9,85 | 10,00 | 9,81 | 10,00 | -8,00% | 1.738,00 |
| 03.04.2025 | 11,20 | 11,20 | 9,87 | 10,87 | 6,05% | 1.265,00 |
| 02.04.2025 | 10,03 | 11,14 | 10,03 | 10,25 | -7,24% | 1.318,00 |
| 01.04.2025 | 10,56 | 11,32 | 10,44 | 11,05 | 8,65% | 3.404,00 |
| 31.03.2025 | 10,68 | 10,75 | 9,97 | 10,17 | 3,67% | 1.665,00 |
| 28.03.2025 | 10,25 | 10,25 | 9,81 | 9,81 | -4,29% | 3.412,00 |
| 27.03.2025 | 12,60 | 12,60 | 9,86 | 10,25 | -18,07% | 8.062,00 |
| 26.03.2025 | 13,20 | 13,20 | 12,14 | 12,51 | -0,40% | 284,00 |
| 25.03.2025 | 15,00 | 15,45 | 12,49 | 12,56 | -5,42% | 6.490,00 |
| 24.03.2025 | 16,70 | 16,70 | 12,98 | 13,28 | -12,05% | 2.214,00 |
| 21.03.2025 | 15,30 | 15,42 | 14,69 | 15,10 | 0,00% | 1.221,00 |
| 20.03.2025 | 17,15 | 17,50 | 14,88 | 15,10 | -4,85% | 2.678,00 |
| 19.03.2025 | 15,00 | 18,45 | 14,95 | 15,87 | 5,80% | 8.806,00 |
| 18.03.2025 | 14,99 | 15,17 | 13,61 | 15,00 | 5,63% | 940,00 |
| 17.03.2025 | 15,35 | 16,78 | 14,10 | 14,20 | -8,39% | 2.922,00 |
| 14.03.2025 | 14,55 | 15,50 | 14,55 | 15,50 | 0,65% | 1.073,00 |
| 13.03.2025 | 14,35 | 15,40 | 13,84 | 15,40 | -0,90% | 703,00 |
| 12.03.2025 | 14,22 | 15,81 | 14,22 | 15,54 | 19,35% | 3.297,00 |
| 11.03.2025 | 12,91 | 14,21 | 12,91 | 13,02 | -6,80% | 515,00 |
| 10.03.2025 | 14,61 | 14,70 | 13,10 | 13,97 | -1,96% | 2.036,00 |
| 07.03.2025 | 15,49 | 15,49 | 14,05 | 14,25 | 0,92% | 2.490,00 |
| 06.03.2025 | 15,22 | 15,38 | 14,08 | 14,12 | -13,27% | 1.399,00 |
| 05.03.2025 | 17,89 | 17,91 | 15,78 | 16,28 | -2,34% | 9.257,00 |
| 04.03.2025 | 18,20 | 18,20 | 15,80 | 16,67 | -1,94% | 17.077,00 |
| 03.03.2025 | 19,14 | 19,14 | 16,68 | 17,00 | 2,35% | 6.691,00 |
| 28.02.2025 | 18,76 | 18,76 | 16,61 | 16,61 | -4,32% | 1.012,00 |
| 27.02.2025 | 19,38 | 19,47 | 17,36 | 17,36 | -3,02% | 9.118,00 |
| 26.02.2025 | 18,99 | 19,30 | 17,59 | 17,90 | 1,36% | 7.119,00 |
| 25.02.2025 | 17,40 | 18,00 | 17,37 | 17,66 | 0,91% | 425,00 |
| 24.02.2025 | 19,99 | 19,99 | 17,05 | 17,50 | -2,29% | 3.783,00 |
| 21.02.2025 | 18,95 | 20,78 | 17,75 | 17,91 | 2,87% | 10.533,00 |
| 20.02.2025 | 20,68 | 20,68 | 17,41 | 17,41 | -5,94% | 13.560,00 |
| 19.02.2025 | 19,57 | 19,57 | 18,51 | 18,51 | -1,28% | 1.908,00 |
| 18.02.2025 | 21,50 | 22,00 | 18,52 | 18,75 | -3,45% | 15.664,00 |
| 14.02.2025 | 19,80 | 21,69 | 19,42 | 19,42 | 0,62% | 1.818,00 |
| 13.02.2025 | 18,20 | 24,29 | 18,20 | 19,30 | 7,58% | 15.234,00 |
| 12.02.2025 | 15,10 | 19,24 | 15,10 | 17,94 | 8,73% | 26.889,00 |
| 11.02.2025 | 15,45 | 17,00 | 15,17 | 16,50 | 6,45% | 12.136,00 |
| 10.02.2025 | 16,00 | 16,23 | 15,50 | 15,50 | -3,55% | 8.060,00 |
| 07.02.2025 | 17,50 | 17,50 | 16,07 | 16,07 | -8,22% | 8.543,00 |
| 06.02.2025 | 17,50 | 17,78 | 17,11 | 17,51 | -2,18% | 7.709,00 |
| 05.02.2025 | 17,23 | 17,92 | 16,84 | 17,90 | 2,29% | 10.448,00 |
| 04.02.2025 | 18,83 | 18,83 | 16,38 | 17,50 | -7,06% | 38.018,00 |
| 03.02.2025 | 17,00 | 18,87 | 15,81 | 18,83 | 12,35% | 12.599,00 |
| 31.01.2025 | 17,85 | 18,99 | 16,76 | 16,76 | -3,68% | 25.265,00 |
| 30.01.2025 | 14,90 | 19,78 | 14,90 | 17,40 | 9,37% | 79.578,00 |
| 29.01.2025 | 13,76 | 17,21 | 13,00 | 15,91 | 10,33% | 40.358,00 |
| 28.01.2025 | 13,80 | 14,48 | 12,62 | 14,42 | 3,37% | 9.687,00 |
| 27.01.2025 | 12,90 | 14,26 | 12,00 | 13,95 | 3,72% | 25.836,00 |
| 24.01.2025 | 12,23 | 13,51 | 12,00 | 13,45 | 13,12% | 17.078,00 |
| 23.01.2025 | 11,39 | 12,51 | 11,39 | 11,89 | 4,94% | 26.350,00 |
| 22.01.2025 | 11,55 | 11,65 | 11,16 | 11,33 | 0,27% | 19.245,00 |
| 21.01.2025 | 11,59 | 11,99 | 10,75 | 11,30 | 7,01% | 42.552,00 |
| 17.01.2025 | 10,46 | 11,40 | 10,40 | 10,56 | 0,96% | 37.661,00 |
| 16.01.2025 | 11,47 | 11,47 | 10,46 | 10,46 | -2,43% | 131.511,00 |
| 15.01.2025 | 11,49 | 11,49 | 10,72 | 10,72 | -2,28% | 9.605,00 |
| 14.01.2025 | 10,80 | 11,00 | 10,71 | 10,97 | -0,27% | 6.923,00 |
| 13.01.2025 | 11,75 | 12,00 | 10,76 | 11,00 | -3,51% | 39.142,00 |
| 10.01.2025 | 11,51 | 11,97 | 11,25 | 11,40 | -5,79% | 11.674,00 |
| 08.01.2025 | 11,31 | 13,00 | 10,20 | 12,10 | -8,82% | 46.067,00 |