9,615$
-2,98%
Echtzeit-Aktienkurs Invizyne Technologies Inc
Bid:
Ask:
Aktienkurse zur Invizyne Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 9,86 | 9,91 | 9,78 | 9,91 | -5,53% | 1.430,00 |
| 27.05.2026 | 10,49 | 10,49 | 10,49 | 10,49 | 4,80% | 311,00 |
| 26.05.2026 | 9,91 | 10,23 | 9,91 | 10,01 | 3,62% | 2.307,00 |
| 22.05.2026 | 10,24 | 10,24 | 9,66 | 9,66 | 3,21% | 112,00 |
| 21.05.2026 | 9,36 | 9,36 | 9,36 | 9,36 | 1,74% | 132,00 |
| 20.05.2026 | 9,59 | 9,59 | 9,20 | 9,20 | 0,00% | 44,00 |
| 19.05.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -3,16% | 44,00 |
| 18.05.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -5,09% | 700,00 |
| 12.05.2026 | 10,01 | 10,01 | 10,01 | 10,01 | 4,27% | 3,00 |
| 11.05.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,31% | 8,00 |
| 08.05.2026 | 9,81 | 9,85 | 9,51 | 9,57 | -0,62% | 404,00 |
| 07.05.2026 | 9,66 | 9,66 | 9,63 | 9,63 | -2,43% | 268,00 |
| 06.05.2026 | 9,70 | 10,44 | 9,70 | 9,87 | -0,20% | 16,00 |
| 05.05.2026 | 10,25 | 10,25 | 9,89 | 9,89 | -3,51% | 165,00 |
| 04.05.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 4,70% | 28,00 |
| 01.05.2026 | 9,79 | 9,79 | 9,79 | 9,79 | -0,10% | 1.843,00 |
| 30.04.2026 | 9,80 | 9,89 | 9,80 | 9,80 | -5,77% | 444,00 |
| 20.04.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -7,72% | 690,00 |
| 15.04.2026 | 11,47 | 11,47 | 11,27 | 11,27 | 5,92% | 110,00 |
| 14.04.2026 | 11,45 | 11,50 | 10,64 | 10,64 | -9,83% | 2.574,00 |
| 13.04.2026 | 11,32 | 12,40 | 11,32 | 11,80 | 2,61% | 965,00 |
| 10.04.2026 | 11,60 | 13,15 | 11,50 | 11,50 | 0,00% | 4.034,00 |
| 09.04.2026 | 10,75 | 11,64 | 10,75 | 11,50 | 5,89% | 7.258,00 |
| 08.04.2026 | 10,46 | 10,86 | 10,23 | 10,86 | 4,22% | 258,00 |
| 07.04.2026 | 10,00 | 11,39 | 10,00 | 10,42 | 8,65% | 794,00 |
| 06.04.2026 | 8,60 | 10,47 | 8,46 | 9,59 | 9,73% | 2.314,00 |
| 02.04.2026 | 8,70 | 8,75 | 8,70 | 8,74 | 6,20% | 2.900,00 |
| 01.04.2026 | 7,92 | 9,25 | 7,92 | 8,23 | 6,47% | 808,00 |
| 31.03.2026 | 7,59 | 7,73 | 7,59 | 7,73 | 5,03% | 77,00 |
| 30.03.2026 | 7,36 | 7,36 | 7,36 | 7,36 | 1,66% | 20,00 |
| 26.03.2026 | 7,24 | 7,24 | 7,24 | 7,24 | -2,03% | 213,00 |
| 24.03.2026 | 7,39 | 7,39 | 7,39 | 7,39 | 0,00% | 675,00 |
| 19.03.2026 | 7,42 | 7,50 | 7,38 | 7,39 | -1,47% | 1.078,00 |
| 17.03.2026 | 7,50 | 7,50 | 7,50 | 7,50 | 0,81% | 110,00 |
| 16.03.2026 | 7,24 | 7,44 | 7,24 | 7,44 | 4,79% | 925,00 |
| 11.03.2026 | 7,10 | 7,10 | 7,10 | 7,10 | -2,20% | 10,00 |
| 10.03.2026 | 7,68 | 7,70 | 7,26 | 7,26 | -2,42% | 353,00 |
| 09.03.2026 | 7,30 | 7,50 | 7,30 | 7,44 | -0,27% | 2.405,00 |
| 03.03.2026 | 8,09 | 8,09 | 7,46 | 7,46 | -7,79% | 803,00 |
| 02.03.2026 | 8,51 | 8,51 | 8,09 | 8,09 | -8,48% | 150,00 |
| 24.02.2026 | 8,84 | 8,84 | 8,84 | 8,84 | 0,23% | 2.300,00 |
| 20.02.2026 | 8,82 | 8,82 | 8,82 | 8,82 | -7,26% | 69,00 |
| 19.02.2026 | 9,75 | 9,75 | 9,51 | 9,51 | -4,80% | 380,00 |
| 17.02.2026 | 10,15 | 10,15 | 9,99 | 9,99 | -2,44% | 124,00 |
| 11.02.2026 | 10,19 | 10,24 | 10,19 | 10,24 | -5,54% | 85,00 |
| 05.02.2026 | 11,19 | 11,19 | 10,84 | 10,84 | -3,13% | 8.324,00 |
| 04.02.2026 | 11,19 | 11,19 | 11,19 | 11,19 | 1,45% | 80,00 |
| 03.02.2026 | 10,94 | 11,03 | 10,94 | 11,03 | 5,55% | 216,00 |
| 02.02.2026 | 10,45 | 10,45 | 10,45 | 10,45 | 2,05% | 68,00 |
| 30.01.2026 | 10,06 | 10,24 | 10,00 | 10,24 | -2,10% | 217,00 |
| 28.01.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -11,21% | 150,00 |
| 21.01.2026 | 12,88 | 12,88 | 11,78 | 11,78 | -6,51% | 114,00 |
| 16.01.2026 | 12,60 | 13,55 | 11,05 | 12,60 | 16,77% | 31.136,00 |
| 14.01.2026 | 10,54 | 11,10 | 10,34 | 10,79 | 10,21% | 452,00 |
| 08.01.2026 | 9,67 | 9,79 | 9,55 | 9,79 | 0,00% | 189,00 |
| 07.01.2026 | 10,06 | 10,06 | 9,49 | 9,79 | -7,82% | 2.004,00 |
| 05.01.2026 | 10,62 | 10,62 | 10,62 | 10,62 | -1,58% | 64,00 |
| 31.12.2025 | 10,99 | 12,50 | 10,79 | 10,79 | 1,22% | 1.022,00 |
| 30.12.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -13,61% | 9,00 |
| 24.12.2025 | 13,00 | 13,05 | 12,34 | 12,34 | -2,06% | 239,00 |
| 22.12.2025 | 12,24 | 14,99 | 12,24 | 12,60 | 5,00% | 1.856,00 |
| 19.12.2025 | 12,25 | 12,25 | 12,00 | 12,00 | 4,26% | 6.054,00 |
| 18.12.2025 | 11,88 | 12,72 | 11,04 | 11,51 | -11,26% | 563,00 |
| 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 |