17,850€
0,56%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 17,60 | 18,15 | 17,60 | 17,75 | 0,00% | - |
20.05.2024 | 18,00 | 18,10 | 17,70 | 17,75 | -1,11% | - |
17.05.2024 | 18,20 | 18,60 | 17,65 | 17,95 | -1,91% | - |
16.05.2024 | 18,30 | 18,70 | 18,10 | 18,30 | 0,00% | - |
15.05.2024 | 18,30 | 18,65 | 18,25 | 18,30 | -1,08% | - |
14.05.2024 | 18,30 | 19,00 | 18,30 | 18,50 | -0,27% | - |
13.05.2024 | 18,65 | 18,80 | 18,15 | 18,55 | -0,54% | - |
10.05.2024 | 20,60 | 20,70 | 17,95 | 18,65 | -9,47% | - |
09.05.2024 | 20,80 | 21,10 | 20,50 | 20,60 | -1,44% | - |
08.05.2024 | 20,60 | 21,10 | 20,50 | 20,90 | 0,97% | - |
07.05.2024 | 20,90 | 21,10 | 20,50 | 20,70 | -0,96% | - |
06.05.2024 | 20,60 | 21,00 | 20,60 | 20,90 | 0,00% | - |
03.05.2024 | 20,80 | 21,10 | 19,50 | 20,90 | 0,97% | - |
02.05.2024 | 20,70 | 21,20 | 20,70 | 20,70 | -2,82% | - |
30.04.2024 | 21,60 | 21,80 | 21,10 | 21,30 | -0,93% | - |
29.04.2024 | 21,60 | 21,80 | 21,30 | 21,50 | -0,46% | - |
26.04.2024 | 21,80 | 22,60 | 21,50 | 21,60 | 0,00% | - |
25.04.2024 | 21,60 | 21,70 | 21,30 | 21,60 | -1,37% | - |
24.04.2024 | 22,00 | 22,90 | 21,70 | 21,90 | 0,00% | - |
23.04.2024 | 21,10 | 22,10 | 21,10 | 21,90 | 3,79% | - |
22.04.2024 | 21,10 | 21,50 | 20,90 | 21,10 | 0,96% | - |
19.04.2024 | 21,00 | 21,30 | 20,40 | 20,90 | -0,95% | - |
18.04.2024 | 21,00 | 21,70 | 20,90 | 21,10 | 0,00% | - |
17.04.2024 | 21,20 | 21,40 | 20,40 | 21,10 | -0,94% | - |
16.04.2024 | 21,50 | 21,60 | 20,70 | 21,30 | -0,93% | - |
15.04.2024 | 21,70 | 21,80 | 21,30 | 21,50 | -0,46% | - |
12.04.2024 | 22,20 | 22,40 | 21,50 | 21,60 | 0,00% | - |
11.04.2024 | 21,00 | 22,30 | 20,80 | 21,60 | 1,89% | - |
10.04.2024 | 21,60 | 21,70 | 20,90 | 21,20 | -1,85% | - |
09.04.2024 | 21,40 | 21,70 | 21,20 | 21,60 | 1,41% | - |
08.04.2024 | 20,80 | 21,50 | 20,70 | 21,30 | 2,40% | - |
05.04.2024 | 20,60 | 20,90 | 20,35 | 20,80 | 1,46% | - |
04.04.2024 | 20,70 | 21,10 | 19,65 | 20,50 | -0,97% | - |
03.04.2024 | 20,70 | 20,90 | 20,25 | 20,70 | -0,96% | - |
02.04.2024 | 20,80 | 21,00 | 19,70 | 20,90 | -1,42% | - |
28.03.2024 | 20,60 | 27,40 | 20,60 | 21,20 | -2,08% | - |
27.03.2024 | 20,20 | 25,55 | 20,20 | 21,65 | 6,65% | - |
26.03.2024 | 20,40 | 20,90 | 19,35 | 20,30 | -1,22% | - |
25.03.2024 | 20,50 | 20,90 | 19,35 | 20,55 | 0,00% | - |
22.03.2024 | 20,80 | 25,40 | 19,25 | 20,55 | -0,72% | - |
21.03.2024 | 20,50 | 20,80 | 19,00 | 20,70 | 1,22% | - |
20.03.2024 | 20,50 | 20,90 | 19,35 | 20,45 | 0,49% | - |
19.03.2024 | 20,30 | 20,70 | 19,00 | 20,35 | 0,25% | - |
18.03.2024 | 20,30 | 20,70 | 19,30 | 20,30 | 0,50% | - |
15.03.2024 | 19,90 | 20,50 | 19,10 | 20,20 | -0,49% | - |
14.03.2024 | 20,80 | 25,00 | 19,30 | 20,30 | -19,60% | - |
13.03.2024 | 20,80 | 26,60 | 19,45 | 25,25 | 11,73% | - |
12.03.2024 | 20,60 | 25,55 | 19,40 | 22,60 | 9,44% | - |
11.03.2024 | 20,50 | 20,90 | 19,30 | 20,65 | 0,73% | - |
08.03.2024 | 20,00 | 20,50 | 19,40 | 20,50 | 2,24% | - |
07.03.2024 | 19,20 | 20,10 | 19,20 | 20,05 | 3,89% | - |
06.03.2024 | 19,80 | 19,90 | 19,05 | 19,30 | -2,28% | - |
05.03.2024 | 20,00 | 20,10 | 19,65 | 19,75 | -1,50% | - |
04.03.2024 | 19,70 | 20,10 | 19,25 | 20,05 | 1,01% | - |
01.03.2024 | 19,80 | 20,00 | 19,35 | 19,85 | 0,25% | - |
29.02.2024 | 21,00 | 22,40 | 18,05 | 19,80 | -5,71% | - |
28.02.2024 | 21,20 | 21,30 | 20,50 | 21,00 | -0,94% | - |
27.02.2024 | 20,05 | 21,30 | 19,15 | 21,20 | 5,47% | - |
26.02.2024 | 20,40 | 20,90 | 20,05 | 20,10 | -2,90% | - |
23.02.2024 | 19,85 | 21,10 | 19,80 | 20,70 | 4,28% | - |
22.02.2024 | 19,40 | 19,85 | 19,00 | 19,85 | 3,66% | - |
21.02.2024 | 19,20 | 19,60 | 18,75 | 19,15 | -0,52% | - |
20.02.2024 | 19,10 | 19,65 | 18,60 | 19,25 | 0,52% | - |
19.02.2024 | 19,10 | 19,20 | 19,10 | 19,15 | 0,26% | - |
16.02.2024 | 19,50 | 19,75 | 18,80 | 19,10 | -1,55% | - |
15.02.2024 | 18,45 | 19,70 | 18,40 | 19,40 | 5,43% | - |
14.02.2024 | 17,80 | 19,20 | 17,80 | 18,40 | 2,51% | - |
13.02.2024 | 17,80 | 18,25 | 17,30 | 17,95 | 0,00% | - |
12.02.2024 | 17,20 | 17,95 | 16,75 | 17,95 | 4,06% | - |
09.02.2024 | 17,55 | 17,90 | 16,30 | 17,25 | -1,43% | - |
08.02.2024 | 17,15 | 17,65 | 17,15 | 17,50 | 2,04% | - |
07.02.2024 | 17,45 | 17,80 | 17,05 | 17,15 | -1,72% | - |
06.02.2024 | 17,20 | 17,75 | 17,15 | 17,45 | 1,45% | - |
05.02.2024 | 17,80 | 17,90 | 17,20 | 17,20 | -3,64% | - |
02.02.2024 | 18,05 | 18,10 | 17,50 | 17,85 | -0,56% | - |
01.02.2024 | 17,35 | 17,95 | 17,35 | 17,95 | 3,46% | - |
31.01.2024 | 17,40 | 17,80 | 17,25 | 17,35 | -0,86% | - |
30.01.2024 | 18,20 | 18,40 | 17,45 | 17,50 | -4,63% | - |
29.01.2024 | 18,05 | 18,40 | 18,05 | 18,35 | 1,66% | - |
26.01.2024 | 18,10 | 18,40 | 17,95 | 18,05 | -0,55% | - |
25.01.2024 | 17,95 | 19,05 | 17,90 | 18,15 | 1,11% | - |
24.01.2024 | 18,60 | 19,50 | 17,80 | 17,95 | -2,97% | - |
23.01.2024 | 18,15 | 19,00 | 18,10 | 18,50 | 1,65% | - |
22.01.2024 | 17,90 | 19,05 | 17,90 | 18,20 | 1,39% | - |
19.01.2024 | 17,95 | 18,15 | 17,75 | 17,95 | 0,00% | - |
18.01.2024 | 17,90 | 19,30 | 17,65 | 17,95 | -1,10% | - |
17.01.2024 | 17,90 | 18,30 | 17,70 | 18,15 | 0,55% | - |
16.01.2024 | 18,15 | 18,35 | 17,85 | 18,05 | -0,82% | - |
15.01.2024 | 18,20 | 18,20 | 18,15 | 18,20 | 0,28% | - |
12.01.2024 | 18,45 | 18,80 | 18,05 | 18,15 | -1,63% | - |
11.01.2024 | 18,40 | 18,55 | 17,95 | 18,45 | 0,54% | - |
10.01.2024 | 18,30 | 18,40 | 18,05 | 18,35 | 0,00% | - |
09.01.2024 | 18,60 | 18,80 | 18,30 | 18,35 | -2,65% | - |
08.01.2024 | 18,30 | 19,00 | 18,30 | 18,85 | 1,62% | - |
05.01.2024 | 18,20 | 18,75 | 18,05 | 18,55 | 1,09% | - |
04.01.2024 | 18,65 | 19,55 | 18,25 | 18,35 | -1,61% | - |
03.01.2024 | 19,15 | 19,45 | 18,55 | 18,65 | -3,12% | - |
02.01.2024 | 19,20 | 19,45 | 18,65 | 19,25 | -0,26% | - |
29.12.2023 | 19,10 | 19,40 | 19,10 | 19,30 | 0,26% | - |
28.12.2023 | 19,20 | 19,70 | 19,20 | 19,25 | -0,52% | - |