12,585$
-2,97%
Echtzeit-Aktienkurs Invizyne Technologies Inc
Bid:
Ask:
Aktienkurse zur Invizyne Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 13,28 | 13,28 | 12,97 | 12,97 | -12,54% | 3.006,00 |
| 12.12.2025 | 15,41 | 15,45 | 14,74 | 14,83 | -7,08% | 339,00 |
| 11.12.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -1,05% | 72,00 |
| 10.12.2025 | 15,48 | 16,13 | 15,48 | 16,13 | 7,53% | 9.539,00 |
| 09.12.2025 | 14,00 | 15,00 | 14,00 | 15,00 | 0,00% | 80,00 |
| 05.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,79% | 70,00 |
| 03.12.2025 | 15,50 | 15,50 | 15,12 | 15,12 | -0,85% | 74,00 |
| 02.12.2025 | 15,50 | 15,50 | 15,25 | 15,25 | -4,39% | 95,00 |
| 25.11.2025 | 16,00 | 16,00 | 15,95 | 15,95 | 3,10% | 41,00 |
| 21.11.2025 | 15,47 | 15,47 | 15,47 | 15,47 | -2,77% | 140,00 |
| 20.11.2025 | 15,90 | 16,11 | 15,05 | 15,91 | -1,79% | 1.298,00 |
| 19.11.2025 | 16,24 | 16,24 | 16,20 | 16,20 | 21,08% | 560,00 |
| 18.11.2025 | 13,75 | 13,75 | 13,38 | 13,38 | -10,80% | 928,00 |
| 17.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -5,54% | 53,00 |
| 13.11.2025 | 16,00 | 16,00 | 15,87 | 15,88 | -3,76% | 1.416,00 |
| 12.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 17,35% | 164,00 |
| 11.11.2025 | 15,58 | 15,58 | 14,06 | 14,06 | -11,57% | 225,00 |
| 10.11.2025 | 14,90 | 16,40 | 14,01 | 15,90 | 6,71% | 3.140,00 |
| 07.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 14,53% | 12,00 |
| 03.11.2025 | 13,10 | 14,01 | 13,01 | 13,01 | -12,68% | 173,00 |
| 31.10.2025 | 14,45 | 14,90 | 12,01 | 14,90 | 14,35% | 75,00 |
| 30.10.2025 | 12,96 | 13,71 | 12,96 | 13,03 | 5,00% | 55,00 |
| 24.10.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 3,85% | 2,00 |
| 23.10.2025 | 12,20 | 12,20 | 11,95 | 11,95 | 2,31% | 22,00 |
| 22.10.2025 | 12,00 | 12,00 | 11,25 | 11,68 | -8,75% | 1.268,00 |
| 16.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,90% | 14,00 |
| 14.10.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 2,86% | 20,00 |
| 10.10.2025 | 12,95 | 12,95 | 12,72 | 12,95 | -4,78% | 48,00 |
| 06.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,68% | 5.500,00 |
| 30.09.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -7,41% | 384,00 |
| 26.09.2025 | 15,17 | 17,45 | 15,17 | 15,25 | 1,67% | 5.648,00 |
| 22.09.2025 | 15,00 | 15,00 | 14,99 | 15,00 | 3,23% | 12.876,00 |
| 19.09.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 18,61% | 7.482,00 |
| 17.09.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -10,65% | 44,00 |
| 16.09.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 6,20% | 192,00 |
| 10.09.2025 | 13,00 | 13,00 | 12,91 | 12,91 | 3,28% | 146,00 |
| 09.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 16,06% | 123,00 |
| 08.09.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -9,95% | 93,00 |
| 05.09.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 22,04% | 5,00 |
| 02.09.2025 | 9,68 | 9,80 | 9,68 | 9,80 | 3,16% | 9,00 |
| 21.08.2025 | 10,17 | 10,59 | 9,50 | 9,50 | -2,56% | 5.636,00 |
| 18.08.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -2,50% | 6,00 |
| 14.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,15% | 288,00 |
| 01.08.2025 | 9,91 | 9,91 | 9,79 | 9,79 | -2,59% | 31,00 |
| 30.07.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 1,11% | 4,00 |
| 29.07.2025 | 9,94 | 9,94 | 9,94 | 9,94 | -0,60% | 62,00 |
| 25.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -2,44% | 72,00 |
| 24.07.2025 | 9,58 | 11,80 | 9,58 | 10,25 | 11,41% | 9.799,00 |
| 23.07.2025 | 9,50 | 9,50 | 9,20 | 9,20 | -1,60% | 91,00 |
| 22.07.2025 | 9,07 | 9,35 | 9,07 | 9,35 | -3,51% | 85,00 |
| 16.07.2025 | 9,69 | 9,69 | 9,69 | 9,69 | -1,22% | 99,00 |
| 14.07.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -0,10% | 11,00 |
| 07.07.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 0,00% | 10,00 |
| 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 |