18,750€
5,93%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 17,70 | 18,65 | 17,65 | 18,55 | 4,80% | - |
| 12.02.2026 | 18,50 | 19,20 | 17,70 | 17,70 | -3,28% | - |
| 11.02.2026 | 19,40 | 19,65 | 18,30 | 18,30 | -5,91% | - |
| 10.02.2026 | 18,05 | 19,65 | 18,05 | 19,45 | 7,76% | - |
| 09.02.2026 | 17,70 | 18,45 | 17,40 | 18,05 | 2,56% | - |
| 06.02.2026 | 16,85 | 18,10 | 16,75 | 17,60 | 4,14% | - |
| 05.02.2026 | 17,65 | 17,85 | 16,90 | 16,90 | -3,98% | - |
| 04.02.2026 | 17,65 | 17,95 | 17,10 | 17,60 | 0,57% | - |
| 03.02.2026 | 18,70 | 18,80 | 17,50 | 17,50 | -6,17% | - |
| 02.02.2026 | 18,40 | 18,90 | 18,40 | 18,65 | -0,53% | - |
| 30.01.2026 | 18,10 | 19,10 | 18,05 | 18,75 | 2,74% | - |
| 29.01.2026 | 18,90 | 19,05 | 18,00 | 18,25 | -2,67% | - |
| 28.01.2026 | 19,60 | 19,75 | 18,65 | 18,75 | -2,85% | - |
| 27.01.2026 | 20,30 | 20,30 | 19,30 | 19,30 | -3,02% | - |
| 26.01.2026 | 20,40 | 21,00 | 19,85 | 19,90 | -2,45% | - |
| 23.01.2026 | 21,10 | 21,40 | 20,30 | 20,40 | -2,86% | - |
| 22.01.2026 | 20,80 | 21,40 | 20,80 | 21,00 | 1,45% | - |
| 21.01.2026 | 21,10 | 21,60 | 20,50 | 20,70 | -1,43% | - |
| 20.01.2026 | 20,90 | 21,40 | 20,70 | 21,00 | -0,47% | - |
| 19.01.2026 | 21,10 | 21,30 | 21,00 | 21,10 | -1,40% | - |
| 16.01.2026 | 22,20 | 22,80 | 21,40 | 21,40 | -4,04% | - |
| 15.01.2026 | 23,20 | 23,60 | 22,10 | 22,30 | -4,29% | - |
| 14.01.2026 | 23,00 | 23,40 | 22,90 | 23,30 | 0,87% | - |
| 13.01.2026 | 23,20 | 23,30 | 22,90 | 23,10 | 0,43% | - |
| 12.01.2026 | 23,40 | 23,80 | 23,00 | 23,00 | -2,13% | - |
| 09.01.2026 | 23,40 | 24,00 | 23,10 | 23,50 | 0,00% | - |
| 08.01.2026 | 23,40 | 23,70 | 23,30 | 23,50 | 0,43% | - |
| 07.01.2026 | 23,00 | 23,60 | 23,00 | 23,40 | 2,18% | - |
| 06.01.2026 | 22,60 | 23,00 | 22,20 | 22,90 | 1,78% | - |
| 05.01.2026 | 21,70 | 22,60 | 21,60 | 22,50 | 4,65% | - |
| 02.01.2026 | 21,40 | 21,90 | 21,20 | 21,50 | -3,15% | - |
| 30.12.2025 | 22,30 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 29.12.2025 | 22,10 | 22,50 | 21,40 | 22,40 | -0,44% | - |
| 23.12.2025 | 22,50 | 22,50 | 22,40 | 22,50 | -0,44% | - |
| 22.12.2025 | 22,20 | 22,70 | 22,20 | 22,60 | 0,00% | - |
| 19.12.2025 | 22,60 | 22,60 | 22,50 | 22,60 | 0,89% | - |
| 18.12.2025 | 22,10 | 22,70 | 21,40 | 22,40 | 2,75% | - |
| 17.12.2025 | 21,90 | 22,10 | 21,80 | 21,80 | 2,83% | - |
| 16.12.2025 | 21,10 | 21,30 | 21,10 | 21,20 | -0,47% | - |
| 15.12.2025 | 21,70 | 21,90 | 21,10 | 21,30 | -1,39% | - |
| 12.12.2025 | 21,60 | 21,70 | 21,60 | 21,60 | 3,85% | - |
| 11.12.2025 | 20,70 | 20,80 | 20,70 | 20,80 | -0,48% | - |
| 10.12.2025 | 20,50 | 21,10 | 20,30 | 20,90 | 0,48% | - |
| 09.12.2025 | 20,15 | 21,10 | 20,00 | 20,80 | 4,00% | - |
| 08.12.2025 | 19,90 | 20,00 | 19,85 | 20,00 | -0,50% | - |
| 05.12.2025 | 19,80 | 20,50 | 19,80 | 20,10 | 0,25% | - |
| 04.12.2025 | 20,05 | 20,70 | 19,85 | 20,05 | 0,25% | - |
| 03.12.2025 | 19,55 | 20,10 | 19,25 | 20,00 | 1,52% | - |
| 02.12.2025 | 20,40 | 20,80 | 19,60 | 19,70 | -2,96% | - |
| 01.12.2025 | 20,20 | 20,60 | 20,00 | 20,30 | -0,73% | - |
| 28.11.2025 | 20,30 | 20,80 | 20,30 | 20,45 | 0,25% | - |
| 27.11.2025 | 20,40 | 20,40 | 20,30 | 20,40 | 0,00% | - |
| 26.11.2025 | 21,00 | 21,30 | 20,30 | 20,40 | -2,39% | - |
| 25.11.2025 | 20,60 | 23,35 | 20,60 | 20,90 | -0,48% | - |
| 24.11.2025 | 21,00 | 21,70 | 20,50 | 21,00 | 1,45% | - |
| 21.11.2025 | 20,40 | 21,50 | 20,20 | 20,70 | 1,97% | - |
| 20.11.2025 | 21,30 | 21,90 | 20,30 | 20,30 | -9,37% | - |
| 19.11.2025 | 22,50 | 22,50 | 22,40 | 22,40 | 1,82% | - |
| 18.11.2025 | 21,20 | 22,80 | 19,60 | 22,00 | -12,00% | - |
| 17.11.2025 | 25,10 | 25,20 | 24,90 | 25,00 | 3,73% | - |
| 14.11.2025 | 24,40 | 24,50 | 24,00 | 24,10 | -3,98% | - |
| 13.11.2025 | 25,30 | 25,40 | 25,10 | 25,10 | -0,40% | - |
| 11.11.2025 | 25,30 | 25,70 | 25,10 | 25,20 | -0,79% | - |
| 10.11.2025 | 25,80 | 26,20 | 25,30 | 25,40 | -0,78% | - |
| 07.11.2025 | 25,70 | 25,70 | 25,60 | 25,60 | -1,54% | - |
| 05.11.2025 | 26,00 | 28,00 | 25,60 | 26,00 | 0,78% | - |
| 04.11.2025 | 26,20 | 26,80 | 25,80 | 25,80 | -1,53% | - |
| 03.11.2025 | 26,80 | 27,60 | 26,00 | 26,20 | -2,60% | - |
| 31.10.2025 | 26,20 | 27,10 | 26,20 | 26,90 | -0,37% | - |
| 30.10.2025 | 27,40 | 27,50 | 27,00 | 27,00 | -4,59% | - |
| 29.10.2025 | 28,70 | 28,70 | 27,60 | 28,30 | 0,35% | - |
| 28.10.2025 | 28,50 | 29,10 | 27,90 | 28,20 | -1,40% | - |
| 27.10.2025 | 28,60 | 29,00 | 25,70 | 28,60 | 0,35% | - |
| 24.10.2025 | 27,50 | 29,20 | 27,50 | 28,50 | 5,17% | - |
| 23.10.2025 | 27,30 | 27,70 | 26,90 | 27,10 | 1,50% | - |
| 22.10.2025 | 26,60 | 26,80 | 26,60 | 26,70 | -4,30% | - |
| 21.10.2025 | 27,90 | 27,90 | 27,80 | 27,90 | 0,36% | - |
| 20.10.2025 | 27,30 | 28,00 | 26,60 | 27,80 | 2,21% | - |
| 17.10.2025 | 27,00 | 27,30 | 26,80 | 27,20 | -1,81% | - |
| 16.10.2025 | 27,70 | 27,70 | 27,60 | 27,70 | 0,73% | - |
| 15.10.2025 | 27,30 | 27,90 | 27,10 | 27,50 | 1,85% | - |
| 14.10.2025 | 26,50 | 27,40 | 26,40 | 27,00 | 0,75% | - |
| 13.10.2025 | 26,70 | 27,10 | 26,30 | 26,80 | 0,75% | - |
| 10.10.2025 | 27,60 | 27,70 | 26,60 | 26,60 | -3,27% | - |
| 09.10.2025 | 27,30 | 27,60 | 27,00 | 27,50 | 0,36% | - |
| 08.10.2025 | 27,50 | 27,70 | 27,40 | 27,40 | 0,00% | - |
| 07.10.2025 | 28,20 | 28,30 | 27,40 | 27,40 | -2,14% | - |
| 06.10.2025 | 28,40 | 28,80 | 27,90 | 28,00 | -1,41% | - |
| 03.10.2025 | 27,90 | 28,40 | 27,70 | 28,40 | 2,53% | - |
| 02.10.2025 | 27,40 | 27,80 | 24,80 | 27,70 | 1,47% | - |
| 01.10.2025 | 27,40 | 27,50 | 27,30 | 27,30 | -0,73% | - |
| 30.09.2025 | 27,80 | 28,00 | 27,20 | 27,50 | -1,08% | - |
| 29.09.2025 | 27,50 | 28,00 | 26,90 | 27,80 | -0,36% | - |
| 26.09.2025 | 27,10 | 28,00 | 26,60 | 27,90 | 4,10% | - |
| 25.09.2025 | 27,10 | 27,20 | 26,20 | 26,80 | -0,74% | - |
| 24.09.2025 | 26,80 | 27,00 | 26,60 | 27,00 | 2,27% | - |
| 23.09.2025 | 26,80 | 27,60 | 26,40 | 26,40 | -1,49% | - |
| 22.09.2025 | 27,20 | 27,30 | 26,20 | 26,80 | -1,83% | - |
| 19.09.2025 | 27,40 | 27,40 | 27,30 | 27,30 | 1,49% | - |
| 18.09.2025 | 26,10 | 27,10 | 26,00 | 26,90 | 5,08% | - |