20,600€
-14,17%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,00 | 24,00 | 20,30 | 20,60 | -14,17% | - |
| 08.05.2025 | 23,80 | 24,30 | 23,40 | 24,00 | 2,13% | - |
| 07.05.2025 | 23,30 | 23,70 | 22,70 | 23,50 | 1,73% | - |
| 06.05.2025 | 22,20 | 23,30 | 22,20 | 23,10 | 2,21% | - |
| 05.05.2025 | 22,30 | 23,05 | 21,80 | 22,60 | 0,44% | - |
| 02.05.2025 | 22,20 | 22,70 | 22,10 | 22,50 | 1,35% | - |
| 30.04.2025 | 22,30 | 22,95 | 21,70 | 22,20 | -0,89% | - |
| 29.04.2025 | 22,10 | 22,50 | 21,90 | 22,40 | 1,82% | - |
| 28.04.2025 | 22,10 | 22,55 | 21,15 | 22,00 | -0,45% | - |
| 25.04.2025 | 22,60 | 22,70 | 21,80 | 22,10 | -1,34% | - |
| 24.04.2025 | 22,40 | 22,50 | 22,00 | 22,40 | -0,44% | - |
| 23.04.2025 | 22,70 | 23,30 | 22,20 | 22,50 | 1,35% | - |
| 22.04.2025 | 21,20 | 22,30 | 20,00 | 22,20 | 0,45% | - |
| 17.04.2025 | 22,30 | 22,40 | 21,00 | 22,10 | 0,00% | - |
| 16.04.2025 | 21,40 | 22,20 | 21,40 | 22,10 | 0,00% | - |
| 15.04.2025 | 21,40 | 22,10 | 20,80 | 22,10 | 1,84% | - |
| 14.04.2025 | 21,50 | 21,80 | 21,10 | 21,70 | 1,88% | - |
| 11.04.2025 | 21,30 | 21,50 | 20,25 | 21,30 | 1,43% | - |
| 10.04.2025 | 21,90 | 22,00 | 20,50 | 21,00 | -4,98% | - |
| 09.04.2025 | 20,30 | 22,40 | 20,05 | 22,10 | 6,25% | - |
| 08.04.2025 | 21,20 | 22,40 | 20,50 | 20,80 | -2,35% | - |
| 07.04.2025 | 20,70 | 22,20 | 20,20 | 21,30 | -1,84% | - |
| 04.04.2025 | 21,70 | 21,90 | 20,80 | 21,70 | -0,46% | - |
| 03.04.2025 | 22,10 | 22,20 | 21,40 | 21,80 | -5,63% | - |
| 02.04.2025 | 23,00 | 23,30 | 22,60 | 23,10 | 0,43% | - |
| 01.04.2025 | 22,80 | 23,30 | 22,60 | 23,00 | 0,88% | - |
| 31.03.2025 | 22,50 | 22,90 | 22,20 | 22,80 | -1,72% | - |
| 28.03.2025 | 23,40 | 23,60 | 22,40 | 23,20 | 0,87% | - |
| 27.03.2025 | 23,40 | 23,80 | 22,80 | 23,00 | 0,00% | - |
| 26.03.2025 | 23,60 | 26,20 | 22,80 | 23,00 | -13,53% | - |
| 25.03.2025 | 23,60 | 26,60 | 22,90 | 26,60 | 1,53% | - |
| 24.03.2025 | 22,80 | 26,20 | 22,60 | 26,20 | 0,00% | - |
| 21.03.2025 | 22,80 | 26,80 | 21,80 | 26,20 | 0,38% | - |
| 20.03.2025 | 22,80 | 27,40 | 22,50 | 26,10 | 48,09% | - |
| 19.03.2025 | 22,00 | 22,90 | 17,63 | 17,63 | 1,15% | - |
| 18.03.2025 | 21,80 | 23,60 | 15,73 | 17,43 | 0,00% | - |
| 17.03.2025 | 21,20 | 22,10 | 15,93 | 17,43 | -0,14% | - |
| 14.03.2025 | 21,50 | 22,00 | 17,45 | 17,45 | 1,45% | - |
| 13.03.2025 | 21,70 | 22,60 | 17,18 | 17,20 | -26,50% | - |
| 12.03.2025 | 21,70 | 23,40 | 21,50 | 23,40 | 47,17% | - |
| 11.03.2025 | 22,00 | 23,10 | 15,90 | 15,90 | -8,09% | - |
| 10.03.2025 | 23,10 | 24,10 | 17,30 | 17,30 | -25,11% | - |
| 07.03.2025 | 22,80 | 23,50 | 22,60 | 23,10 | 0,43% | - |
| 06.03.2025 | 23,40 | 23,90 | 22,90 | 23,00 | -2,13% | - |
| 05.03.2025 | 23,60 | 23,70 | 22,90 | 23,50 | 0,43% | - |
| 04.03.2025 | 24,20 | 24,80 | 22,90 | 23,40 | -3,31% | - |
| 03.03.2025 | 25,00 | 25,90 | 24,20 | 24,20 | -3,20% | - |
| 28.02.2025 | 24,80 | 25,90 | 24,50 | 25,00 | 0,81% | - |
| 27.02.2025 | 25,10 | 25,40 | 24,70 | 24,80 | -0,80% | - |
| 26.02.2025 | 25,20 | 25,40 | 24,80 | 25,00 | 0,00% | - |
| 25.02.2025 | 25,40 | 25,90 | 24,80 | 25,00 | -2,34% | - |
| 24.02.2025 | 26,40 | 26,60 | 25,60 | 25,60 | -3,40% | - |
| 21.02.2025 | 26,70 | 27,20 | 24,20 | 26,50 | -0,38% | 25,00 |
| 20.02.2025 | 27,40 | 28,80 | 26,60 | 26,60 | -3,27% | - |
| 19.02.2025 | 28,00 | 28,40 | 27,10 | 27,50 | -2,48% | - |
| 18.02.2025 | 27,80 | 28,30 | 27,60 | 28,20 | 1,44% | - |
| 17.02.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | - |
| 14.02.2025 | 27,50 | 29,00 | 26,60 | 27,80 | 1,09% | - |
| 13.02.2025 | 27,60 | 29,90 | 27,30 | 27,50 | -1,08% | - |
| 12.02.2025 | 28,60 | 28,70 | 27,40 | 27,80 | -2,80% | - |
| 11.02.2025 | 28,20 | 29,60 | 27,60 | 28,60 | 0,70% | - |
| 10.02.2025 | 27,50 | 28,80 | 27,00 | 28,40 | 3,65% | - |
| 07.02.2025 | 24,60 | 27,70 | 24,60 | 27,40 | 10,93% | - |
| 06.02.2025 | 24,60 | 24,80 | 23,70 | 24,70 | 0,82% | - |
| 05.02.2025 | 24,20 | 25,00 | 24,20 | 24,50 | -0,41% | - |
| 04.02.2025 | 24,20 | 24,60 | 23,60 | 24,60 | 1,23% | - |
| 03.02.2025 | 23,90 | 25,00 | 23,70 | 24,30 | 1,25% | - |
| 31.01.2025 | 24,40 | 24,50 | 23,90 | 24,00 | -0,83% | - |
| 30.01.2025 | 24,40 | 25,00 | 23,20 | 24,20 | -1,22% | - |
| 29.01.2025 | 24,40 | 24,70 | 24,10 | 24,50 | 0,00% | - |
| 28.01.2025 | 24,00 | 24,70 | 23,70 | 24,50 | 2,94% | - |
| 27.01.2025 | 22,70 | 23,90 | 22,00 | 23,80 | 2,59% | - |
| 24.01.2025 | 22,80 | 23,20 | 22,60 | 23,20 | 1,31% | - |
| 23.01.2025 | 23,40 | 23,60 | 22,50 | 22,90 | -2,14% | - |
| 22.01.2025 | 23,00 | 23,50 | 22,70 | 23,40 | 0,86% | - |
| 21.01.2025 | 22,90 | 23,30 | 22,70 | 23,20 | 1,75% | - |
| 20.01.2025 | 22,80 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 17.01.2025 | 23,30 | 23,80 | 22,90 | 23,00 | -0,86% | - |
| 16.01.2025 | 23,00 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 15.01.2025 | 23,00 | 23,70 | 23,00 | 23,20 | 0,87% | - |
| 14.01.2025 | 22,80 | 23,20 | 22,60 | 23,00 | 0,88% | - |
| 13.01.2025 | 22,60 | 23,10 | 22,50 | 22,80 | 0,00% | - |
| 10.01.2025 | 23,10 | 23,70 | 22,70 | 22,80 | -1,72% | - |
| 09.01.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | - |
| 08.01.2025 | 23,00 | 23,30 | 22,70 | 23,20 | 0,43% | - |
| 07.01.2025 | 23,00 | 23,20 | 22,30 | 23,10 | 0,43% | - |
| 06.01.2025 | 22,60 | 23,40 | 22,40 | 23,00 | 0,88% | - |
| 03.01.2025 | 22,70 | 23,10 | 22,30 | 22,80 | 0,44% | - |
| 02.01.2025 | 22,40 | 23,40 | 22,20 | 22,70 | -0,44% | - |
| 30.12.2024 | 22,80 | 23,00 | 22,80 | 22,80 | -0,44% | - |
| 27.12.2024 | 22,80 | 23,70 | 22,30 | 22,90 | 3,62% | - |
| 23.12.2024 | 22,50 | 22,60 | 22,10 | 22,10 | -1,34% | - |
| 20.12.2024 | 22,40 | 23,00 | 22,20 | 22,40 | -0,88% | - |
| 19.12.2024 | 21,40 | 22,70 | 21,40 | 22,60 | 4,15% | - |
| 18.12.2024 | 21,20 | 22,40 | 21,20 | 21,70 | 0,93% | - |
| 17.12.2024 | 21,20 | 21,80 | 21,10 | 21,50 | 0,47% | - |
| 16.12.2024 | 21,20 | 21,80 | 21,20 | 21,40 | 0,00% | - |
| 13.12.2024 | 22,60 | 22,60 | 21,30 | 21,40 | -4,46% | - |
| 12.12.2024 | 22,20 | 22,90 | 22,10 | 22,40 | -0,44% | - |
| 11.12.2024 | 22,20 | 23,00 | 22,10 | 22,50 | 1,35% | - |