46,149$
-0,88%
Echtzeit-Aktienkurs IAC
Bid:
Ask:
Aktienkurse zur IAC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 46,28 | 46,81 | 45,66 | 46,22 | -0,73% | 1.214.427,00 |
| 27.02.2025 | 45,15 | 47,25 | 45,00 | 46,56 | 2,74% | 1.632.286,00 |
| 26.02.2025 | 46,03 | 46,03 | 45,02 | 45,32 | -1,09% | 816.476,00 |
| 25.02.2025 | 46,26 | 46,38 | 45,52 | 45,82 | -0,91% | 911.788,00 |
| 24.02.2025 | 45,74 | 46,62 | 45,24 | 46,24 | 1,27% | 1.394.680,00 |
| 21.02.2025 | 46,54 | 46,67 | 45,06 | 45,66 | -1,53% | 1.083.400,00 |
| 20.02.2025 | 46,46 | 46,84 | 46,16 | 46,37 | -0,51% | 731.356,00 |
| 19.02.2025 | 46,49 | 47,04 | 46,18 | 46,61 | -0,79% | 1.024.542,00 |
| 18.02.2025 | 47,38 | 47,50 | 46,33 | 46,98 | -0,28% | 1.690.002,00 |
| 17.02.2025 | 47,15 | 47,15 | 47,07 | 47,11 | 0,20% | - |
| 14.02.2025 | 48,21 | 48,50 | 46,88 | 47,02 | -1,98% | 2.032.766,00 |
| 13.02.2025 | 44,28 | 48,05 | 44,27 | 47,97 | 10,56% | 1.805.281,00 |
| 12.02.2025 | 42,60 | 44,73 | 42,33 | 43,39 | 5,83% | 2.769.462,00 |
| 11.02.2025 | 40,92 | 41,85 | 40,91 | 41,00 | -0,89% | 1.268.688,00 |
| 10.02.2025 | 42,09 | 42,09 | 41,28 | 41,37 | -0,55% | 698.617,00 |
| 07.02.2025 | 42,43 | 42,43 | 41,34 | 41,60 | -1,65% | 669.905,00 |
| 06.02.2025 | 42,70 | 43,09 | 41,94 | 42,30 | -0,94% | 517.974,00 |
| 05.02.2025 | 43,00 | 43,37 | 42,50 | 42,70 | -1,36% | 580.842,00 |
| 04.02.2025 | 41,83 | 43,46 | 41,74 | 43,29 | 4,26% | 609.419,00 |
| 03.02.2025 | 41,75 | 42,13 | 40,86 | 41,52 | -1,91% | 480.179,00 |
| 31.01.2025 | 42,56 | 43,23 | 42,06 | 42,33 | 0,02% | 431.859,00 |
| 30.01.2025 | 43,21 | 43,21 | 42,27 | 42,32 | -0,98% | 993.224,00 |
| 29.01.2025 | 42,88 | 43,08 | 42,50 | 42,74 | 0,19% | 383.071,00 |
| 28.01.2025 | 43,31 | 43,45 | 42,45 | 42,66 | -1,25% | 506.721,00 |
| 27.01.2025 | 42,17 | 43,83 | 42,16 | 43,20 | 1,43% | 619.113,00 |
| 24.01.2025 | 41,45 | 42,72 | 41,38 | 42,59 | 1,74% | 613.788,00 |
| 23.01.2025 | 41,30 | 41,92 | 41,00 | 41,86 | 0,82% | 485.523,00 |
| 22.01.2025 | 42,30 | 42,49 | 41,52 | 41,52 | -1,77% | 571.643,00 |
| 21.01.2025 | 42,78 | 42,99 | 41,88 | 42,27 | -0,07% | 720.875,00 |
| 17.01.2025 | 43,57 | 43,70 | 42,13 | 42,30 | -1,28% | 731.828,00 |
| 16.01.2025 | 42,36 | 43,14 | 42,25 | 42,85 | 0,59% | 793.853,00 |
| 15.01.2025 | 42,81 | 43,04 | 41,95 | 42,60 | 2,28% | 654.414,00 |
| 14.01.2025 | 41,56 | 42,09 | 39,61 | 41,65 | 0,39% | 1.198.214,00 |
| 13.01.2025 | 40,63 | 41,69 | 40,07 | 41,49 | 0,68% | 834.367,00 |
| 10.01.2025 | 41,05 | 41,87 | 40,75 | 41,21 | -1,15% | 673.913,00 |
| 08.01.2025 | 42,41 | 42,55 | 41,64 | 41,69 | -2,73% | 704.925,00 |
| 07.01.2025 | 43,70 | 44,08 | 42,56 | 42,86 | -1,63% | 445.982,00 |
| 06.01.2025 | 43,64 | 44,48 | 43,52 | 43,57 | 0,69% | 712.981,00 |
| 03.01.2025 | 43,02 | 43,55 | 42,64 | 43,27 | 1,55% | 499.490,00 |
| 02.01.2025 | 43,30 | 43,35 | 41,18 | 42,61 | -1,23% | 748.711,00 |
| 31.12.2024 | 42,99 | 43,46 | 42,86 | 43,14 | 0,96% | 543.970,00 |
| 30.12.2024 | 42,81 | 43,23 | 42,09 | 42,73 | -0,93% | 832.986,00 |
| 27.12.2024 | 43,03 | 43,36 | 42,17 | 43,13 | -0,14% | 734.313,00 |
| 26.12.2024 | 42,38 | 43,33 | 42,03 | 43,19 | 1,46% | 604.753,00 |
| 24.12.2024 | 42,50 | 42,70 | 42,08 | 42,57 | -0,09% | 347.176,00 |
| 23.12.2024 | 42,25 | 43,16 | 42,22 | 42,61 | 0,78% | 1.447.478,00 |
| 20.12.2024 | 41,36 | 42,97 | 41,36 | 42,28 | 1,27% | 2.186.272,00 |
| 19.12.2024 | 42,65 | 43,01 | 41,08 | 41,75 | -1,14% | 1.141.056,00 |
| 18.12.2024 | 44,19 | 44,53 | 42,15 | 42,23 | -4,26% | 764.406,00 |
| 17.12.2024 | 44,56 | 45,31 | 43,94 | 44,11 | -1,47% | 594.296,00 |
| 16.12.2024 | 44,37 | 45,58 | 44,25 | 44,77 | 0,67% | 850.539,00 |
| 13.12.2024 | 45,99 | 46,32 | 44,31 | 44,47 | -3,83% | 734.139,00 |
| 12.12.2024 | 46,00 | 46,48 | 45,74 | 46,24 | -0,04% | 815.778,00 |
| 11.12.2024 | 47,32 | 47,50 | 46,20 | 46,26 | -1,15% | 611.201,00 |
| 10.12.2024 | 47,34 | 47,93 | 46,22 | 46,80 | -3,33% | 761.450,00 |
| 09.12.2024 | 48,25 | 49,71 | 48,18 | 48,41 | 0,58% | 557.271,00 |
| 06.12.2024 | 47,97 | 48,20 | 47,58 | 48,13 | 1,22% | 427.435,00 |