17,100€
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 17,55 | 17,80 | 16,95 | 17,45 | 0,58% | - |
| 17.06.2026 | 17,25 | 17,50 | 16,80 | 17,35 | 1,17% | - |
| 16.06.2026 | 16,90 | 17,30 | 16,80 | 17,15 | 0,00% | - |
| 15.06.2026 | 18,10 | 18,20 | 17,05 | 17,15 | -3,92% | - |
| 12.06.2026 | 17,45 | 17,95 | 17,10 | 17,85 | 2,00% | - |
| 11.06.2026 | 17,45 | 17,70 | 17,00 | 17,50 | 1,45% | - |
| 10.06.2026 | 16,90 | 17,55 | 16,75 | 17,25 | 1,17% | - |
| 09.06.2026 | 17,25 | 17,45 | 16,85 | 17,05 | -0,29% | - |
| 08.06.2026 | 17,05 | 17,50 | 16,90 | 17,10 | 1,18% | - |
| 05.06.2026 | 16,95 | 17,40 | 16,80 | 16,90 | -2,59% | - |
| 04.06.2026 | 16,80 | 17,45 | 16,55 | 17,35 | 2,66% | - |
| 03.06.2026 | 17,30 | 17,40 | 16,70 | 16,90 | -2,03% | - |
| 02.06.2026 | 18,05 | 18,45 | 16,95 | 17,25 | -4,43% | - |
| 01.06.2026 | 17,60 | 18,30 | 17,45 | 18,05 | 3,44% | - |
| 29.05.2026 | 17,25 | 17,75 | 17,15 | 17,45 | 1,16% | - |
| 28.05.2026 | 17,00 | 17,75 | 16,65 | 17,25 | -0,58% | - |
| 27.05.2026 | 17,20 | 17,55 | 17,00 | 17,35 | 0,87% | - |
| 26.05.2026 | 17,40 | 17,70 | 17,10 | 17,20 | -1,71% | - |
| 25.05.2026 | 17,45 | 17,50 | 17,45 | 17,50 | 1,74% | - |
| 22.05.2026 | 17,00 | 17,80 | 16,80 | 17,20 | 1,47% | - |
| 21.05.2026 | 16,85 | 17,05 | 16,70 | 16,95 | 0,59% | - |
| 20.05.2026 | 16,45 | 16,95 | 16,45 | 16,85 | 2,74% | - |
| 19.05.2026 | 16,70 | 17,30 | 16,15 | 16,40 | -2,38% | - |
| 18.05.2026 | 16,15 | 17,20 | 16,05 | 16,80 | 3,70% | - |
| 15.05.2026 | 16,25 | 17,20 | 16,05 | 16,20 | 1,25% | - |
| 14.05.2026 | 16,20 | 16,85 | 16,00 | 16,00 | -1,23% | - |
| 13.05.2026 | 16,15 | 16,90 | 15,95 | 16,20 | 0,62% | - |
| 12.05.2026 | 17,05 | 17,20 | 16,00 | 16,10 | -6,12% | - |
| 11.05.2026 | 17,95 | 18,00 | 16,60 | 17,15 | -4,46% | - |
| 08.05.2026 | 19,60 | 19,75 | 17,55 | 17,95 | -7,95% | - |
| 07.05.2026 | 18,75 | 19,65 | 18,70 | 19,50 | 4,00% | - |
| 06.05.2026 | 19,25 | 19,40 | 18,65 | 18,75 | -2,34% | - |
| 05.05.2026 | 20,00 | 20,50 | 19,15 | 19,20 | -3,52% | - |
| 04.05.2026 | 19,85 | 20,50 | 19,65 | 19,90 | 3,38% | - |
| 30.04.2026 | 19,10 | 19,35 | 18,90 | 19,25 | -0,52% | - |
| 29.04.2026 | 19,20 | 19,35 | 19,05 | 19,35 | 1,31% | - |
| 28.04.2026 | 18,40 | 19,15 | 18,20 | 19,10 | 3,52% | - |
| 27.04.2026 | 18,40 | 19,05 | 18,25 | 18,45 | 0,27% | - |
| 24.04.2026 | 18,35 | 18,55 | 18,10 | 18,40 | 1,10% | - |
| 23.04.2026 | 19,00 | 19,25 | 17,95 | 18,20 | -4,71% | - |
| 22.04.2026 | 19,10 | 19,60 | 19,00 | 19,10 | 0,26% | - |
| 21.04.2026 | 19,10 | 19,50 | 18,75 | 19,05 | 1,33% | - |
| 20.04.2026 | 17,90 | 18,85 | 17,85 | 18,80 | 5,92% | - |
| 17.04.2026 | 17,85 | 18,30 | 17,65 | 17,75 | -0,56% | - |
| 16.04.2026 | 17,95 | 18,70 | 17,65 | 17,85 | -0,56% | - |
| 15.04.2026 | 18,15 | 18,70 | 17,40 | 17,95 | -0,28% | - |
| 14.04.2026 | 17,75 | 18,45 | 17,65 | 18,00 | 1,41% | - |
| 13.04.2026 | 17,65 | 18,00 | 17,35 | 17,75 | 0,85% | - |
| 10.04.2026 | 18,70 | 18,95 | 17,60 | 17,60 | -4,86% | - |
| 09.04.2026 | 19,00 | 19,10 | 18,50 | 18,50 | -2,37% | - |
| 08.04.2026 | 19,85 | 20,10 | 18,90 | 18,95 | -2,57% | - |
| 07.04.2026 | 19,50 | 19,70 | 19,25 | 19,45 | -1,27% | - |
| 02.04.2026 | 19,10 | 19,70 | 19,00 | 19,70 | 1,55% | - |
| 01.04.2026 | 19,40 | 19,65 | 19,25 | 19,40 | 0,26% | - |
| 31.03.2026 | 20,05 | 20,25 | 19,35 | 19,35 | -2,76% | - |
| 30.03.2026 | 19,35 | 20,05 | 19,35 | 19,90 | 3,11% | - |
| 27.03.2026 | 19,95 | 20,00 | 19,20 | 19,30 | -3,50% | - |
| 26.03.2026 | 19,70 | 20,30 | 19,50 | 20,00 | 1,27% | - |
| 25.03.2026 | 19,20 | 19,80 | 19,15 | 19,75 | 3,13% | - |
| 24.03.2026 | 19,35 | 19,75 | 18,85 | 19,15 | -0,78% | - |
| 23.03.2026 | 19,00 | 19,80 | 19,00 | 19,30 | -0,26% | - |
| 20.03.2026 | 19,40 | 19,55 | 19,15 | 19,35 | -0,26% | - |
| 19.03.2026 | 19,45 | 19,80 | 19,30 | 19,40 | -0,51% | - |
| 18.03.2026 | 19,85 | 19,95 | 19,45 | 19,50 | -1,27% | - |
| 17.03.2026 | 19,55 | 20,40 | 19,50 | 19,75 | 0,77% | - |
| 16.03.2026 | 20,40 | 20,70 | 19,55 | 19,60 | -3,45% | - |
| 13.03.2026 | 19,85 | 20,40 | 19,85 | 20,30 | 1,75% | - |
| 12.03.2026 | 20,00 | 20,60 | 19,85 | 19,95 | -0,75% | - |
| 11.03.2026 | 20,00 | 20,50 | 19,85 | 20,10 | 0,00% | - |
| 10.03.2026 | 20,30 | 20,40 | 19,70 | 20,10 | 0,50% | 4.216,00 |
| 09.03.2026 | 20,10 | 20,60 | 20,00 | 20,00 | -0,99% | - |
| 06.03.2026 | 20,40 | 20,40 | 19,85 | 20,20 | -0,49% | - |
| 05.03.2026 | 20,40 | 20,80 | 20,10 | 20,30 | -0,49% | - |
| 04.03.2026 | 19,85 | 20,70 | 19,85 | 20,40 | 2,51% | 6.500,00 |
| 03.03.2026 | 19,00 | 20,40 | 18,80 | 19,90 | 3,38% | - |
| 02.03.2026 | 18,75 | 19,45 | 18,65 | 19,25 | 1,58% | - |
| 27.02.2026 | 19,20 | 19,25 | 18,80 | 18,95 | -1,81% | - |
| 26.02.2026 | 18,80 | 19,40 | 18,80 | 19,30 | 2,39% | - |
| 25.02.2026 | 18,45 | 19,05 | 18,45 | 18,85 | 1,62% | - |
| 24.02.2026 | 18,25 | 18,70 | 18,10 | 18,55 | 2,20% | - |
| 23.02.2026 | 18,50 | 18,90 | 18,05 | 18,15 | -2,94% | - |
| 20.02.2026 | 18,50 | 19,20 | 18,25 | 18,70 | 1,36% | - |
| 19.02.2026 | 18,60 | 18,80 | 18,10 | 18,45 | -0,81% | - |
| 18.02.2026 | 18,60 | 18,90 | 18,55 | 18,60 | 0,27% | - |
| 17.02.2026 | 18,65 | 18,90 | 18,40 | 18,55 | -0,80% | - |
| 16.02.2026 | 18,75 | 18,85 | 18,65 | 18,70 | -0,27% | - |
| 13.02.2026 | 17,70 | 18,75 | 17,65 | 18,75 | 5,93% | - |
| 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% | - |