1,135$
-2,99%
Echtzeit-Aktienkurs Intrusion Inc
Bid:
Ask:
Aktienkurse zur Intrusion Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 1,18 | 1,19 | 1,12 | 1,14 | -2,56% | 80.523,00 |
| 20.03.2026 | 1,20 | 1,21 | 1,10 | 1,17 | -4,10% | 335.051,00 |
| 19.03.2026 | 1,05 | 1,32 | 1,03 | 1,22 | 15,09% | 420.056,00 |
| 18.03.2026 | 1,13 | 1,14 | 1,06 | 1,06 | -1,85% | 61.256,00 |
| 17.03.2026 | 1,20 | 1,20 | 1,07 | 1,08 | -9,24% | 114.440,00 |
| 16.03.2026 | 1,08 | 1,20 | 1,06 | 1,19 | 12,26% | 182.376,00 |
| 13.03.2026 | 1,07 | 1,13 | 1,03 | 1,06 | -0,93% | 122.743,00 |
| 12.03.2026 | 1,18 | 1,18 | 1,06 | 1,07 | -7,76% | 149.324,00 |
| 11.03.2026 | 1,19 | 1,21 | 1,11 | 1,16 | -1,69% | 131.279,00 |
| 10.03.2026 | 1,07 | 1,19 | 1,06 | 1,18 | 8,26% | 175.862,00 |
| 09.03.2026 | 1,05 | 1,09 | 1,04 | 1,09 | 2,83% | 74.443,00 |
| 06.03.2026 | 1,02 | 1,09 | 1,02 | 1,06 | 0,95% | 114.386,00 |
| 05.03.2026 | 1,08 | 1,08 | 1,02 | 1,05 | -0,94% | 105.754,00 |
| 04.03.2026 | 1,04 | 1,06 | 1,01 | 1,06 | 3,92% | 81.557,00 |
| 03.03.2026 | 1,07 | 1,07 | 0,99 | 1,02 | -4,67% | 144.845,00 |
| 02.03.2026 | 1,04 | 1,12 | 1,04 | 1,07 | -1,83% | 107.993,00 |
| 27.02.2026 | 1,14 | 1,19 | 1,01 | 1,09 | -2,68% | 260.940,00 |
| 26.02.2026 | 0,90 | 1,13 | 0,90 | 1,12 | 24,46% | 331.124,00 |
| 25.02.2026 | 0,92 | 0,92 | 0,87 | 0,90 | 0,10% | 90.989,00 |
| 24.02.2026 | 0,80 | 0,91 | 0,80 | 0,90 | 15,82% | 128.093,00 |
| 23.02.2026 | 0,85 | 0,85 | 0,75 | 0,78 | -8,09% | 160.635,00 |
| 20.02.2026 | 0,91 | 0,91 | 0,82 | 0,84 | -5,64% | 108.613,00 |
| 19.02.2026 | 0,89 | 0,93 | 0,87 | 0,90 | 0,37% | 69.289,00 |
| 18.02.2026 | 0,89 | 0,99 | 0,85 | 0,89 | -1,39% | 135.140,00 |
| 17.02.2026 | 0,94 | 0,95 | 0,90 | 0,90 | -3,61% | 79.459,00 |
| 13.02.2026 | 0,96 | 1,02 | 0,91 | 0,94 | -1,81% | 113.887,00 |
| 12.02.2026 | 1,00 | 1,00 | 0,90 | 0,96 | -3,28% | 168.697,00 |
| 11.02.2026 | 1,04 | 1,04 | 0,95 | 0,99 | -1,21% | 95.815,00 |
| 10.02.2026 | 1,05 | 1,12 | 1,00 | 1,00 | -3,85% | 196.267,00 |
| 09.02.2026 | 1,00 | 1,07 | 0,92 | 1,04 | 13,04% | 224.843,00 |
| 06.02.2026 | 0,90 | 0,95 | 0,87 | 0,92 | 4,06% | 140.559,00 |
| 05.02.2026 | 0,88 | 0,92 | 0,86 | 0,88 | -9,31% | 282.861,00 |
| 04.02.2026 | 1,01 | 1,02 | 0,94 | 0,97 | -2,50% | 121.602,00 |
| 03.02.2026 | 1,04 | 1,05 | 0,90 | 1,00 | -3,86% | 194.781,00 |
| 02.02.2026 | 1,06 | 1,06 | 1,02 | 1,04 | 0,00% | 46.403,00 |
| 30.01.2026 | 1,08 | 1,10 | 1,03 | 1,04 | -3,70% | 95.510,00 |
| 29.01.2026 | 1,15 | 1,15 | 1,04 | 1,08 | -5,26% | 187.401,00 |
| 28.01.2026 | 1,19 | 1,19 | 1,11 | 1,14 | -3,39% | 139.670,00 |
| 27.01.2026 | 1,21 | 1,23 | 1,15 | 1,18 | -3,28% | 142.581,00 |
| 26.01.2026 | 1,29 | 1,29 | 1,20 | 1,22 | -6,15% | 165.774,00 |
| 23.01.2026 | 1,30 | 1,35 | 1,27 | 1,30 | 0,00% | 51.827,00 |
| 22.01.2026 | 1,25 | 1,32 | 1,22 | 1,30 | 4,84% | 134.068,00 |
| 21.01.2026 | 1,30 | 1,32 | 1,21 | 1,24 | -4,62% | 160.076,00 |
| 20.01.2026 | 1,32 | 1,33 | 1,25 | 1,30 | -2,99% | 124.638,00 |
| 16.01.2026 | 1,48 | 1,48 | 1,28 | 1,34 | -8,84% | 238.026,00 |
| 15.01.2026 | 1,43 | 1,48 | 1,40 | 1,47 | 2,80% | 92.607,00 |
| 14.01.2026 | 1,50 | 1,50 | 1,35 | 1,43 | -4,67% | 117.858,00 |
| 13.01.2026 | 1,34 | 1,52 | 1,34 | 1,50 | 14,50% | 301.092,00 |
| 12.01.2026 | 1,23 | 1,33 | 1,20 | 1,31 | 6,07% | 118.219,00 |
| 09.01.2026 | 1,23 | 1,26 | 1,21 | 1,24 | -0,40% | 93.934,00 |
| 08.01.2026 | 1,21 | 1,27 | 1,21 | 1,24 | 1,64% | 93.209,00 |
| 07.01.2026 | 1,23 | 1,26 | 1,20 | 1,22 | 0,83% | 94.977,00 |
| 06.01.2026 | 1,25 | 1,27 | 1,19 | 1,21 | -3,97% | 71.167,00 |
| 05.01.2026 | 1,20 | 1,27 | 1,20 | 1,26 | 4,13% | 86.581,00 |
| 02.01.2026 | 1,16 | 1,21 | 1,16 | 1,21 | 5,22% | 68.448,00 |
| 31.12.2025 | 1,16 | 1,20 | 1,14 | 1,15 | -0,86% | 128.549,00 |
| 30.12.2025 | 1,18 | 1,19 | 1,15 | 1,16 | -3,33% | 109.604,00 |
| 29.12.2025 | 1,14 | 1,20 | 1,13 | 1,20 | 0,84% | 252.035,00 |
| 26.12.2025 | 1,24 | 1,24 | 1,17 | 1,19 | -5,56% | 154.965,00 |
| 24.12.2025 | 1,28 | 1,28 | 1,24 | 1,26 | -2,33% | 107.950,00 |
| 23.12.2025 | 1,29 | 1,32 | 1,27 | 1,29 | -3,01% | 83.075,00 |
| 22.12.2025 | 1,27 | 1,36 | 1,25 | 1,33 | 3,91% | 133.384,00 |
| 19.12.2025 | 1,25 | 1,28 | 1,24 | 1,28 | 0,79% | 73.400,00 |
| 18.12.2025 | 1,21 | 1,28 | 1,21 | 1,27 | 4,10% | 90.820,00 |
| 17.12.2025 | 1,33 | 1,34 | 1,19 | 1,22 | -8,27% | 177.139,00 |
| 16.12.2025 | 1,29 | 1,33 | 1,27 | 1,33 | 3,10% | 66.894,00 |
| 15.12.2025 | 1,45 | 1,45 | 1,27 | 1,29 | -11,64% | 166.654,00 |
| 12.12.2025 | 1,46 | 1,48 | 1,44 | 1,46 | 1,39% | 35.469,00 |
| 11.12.2025 | 1,44 | 1,48 | 1,40 | 1,44 | -2,04% | 52.759,00 |
| 10.12.2025 | 1,46 | 1,55 | 1,43 | 1,47 | 1,38% | 127.118,00 |
| 09.12.2025 | 1,47 | 1,53 | 1,45 | 1,45 | -3,33% | 86.839,00 |
| 08.12.2025 | 1,49 | 1,55 | 1,49 | 1,50 | 0,67% | 62.658,00 |
| 05.12.2025 | 1,50 | 1,56 | 1,47 | 1,49 | -3,25% | 69.160,00 |
| 04.12.2025 | 1,37 | 1,54 | 1,36 | 1,54 | 9,22% | 139.433,00 |
| 03.12.2025 | 1,35 | 1,44 | 1,32 | 1,41 | 5,22% | 94.183,00 |
| 02.12.2025 | 1,35 | 1,40 | 1,33 | 1,34 | -0,74% | 53.854,00 |
| 01.12.2025 | 1,40 | 1,40 | 1,32 | 1,35 | -4,93% | 58.483,00 |
| 28.11.2025 | 1,39 | 1,47 | 1,39 | 1,42 | 2,90% | 31.760,00 |
| 26.11.2025 | 1,37 | 1,45 | 1,37 | 1,38 | 0,00% | 47.285,00 |
| 25.11.2025 | 1,39 | 1,39 | 1,35 | 1,38 | -1,43% | 44.501,00 |
| 24.11.2025 | 1,27 | 1,41 | 1,27 | 1,40 | 9,38% | 88.082,00 |
| 21.11.2025 | 1,29 | 1,32 | 1,20 | 1,28 | -0,78% | 217.384,00 |
| 20.11.2025 | 1,40 | 1,45 | 1,28 | 1,29 | -5,84% | 124.726,00 |
| 19.11.2025 | 1,45 | 1,45 | 1,34 | 1,37 | -5,52% | 67.073,00 |
| 18.11.2025 | 1,36 | 1,45 | 1,32 | 1,45 | 6,62% | 90.365,00 |
| 17.11.2025 | 1,41 | 1,44 | 1,33 | 1,36 | -5,56% | 167.795,00 |
| 14.11.2025 | 1,33 | 1,46 | 1,30 | 1,44 | 2,86% | 152.290,00 |
| 13.11.2025 | 1,60 | 1,62 | 1,40 | 1,40 | -13,04% | 324.934,00 |
| 12.11.2025 | 1,68 | 1,71 | 1,61 | 1,61 | -8,00% | 246.339,00 |
| 11.11.2025 | 1,78 | 1,78 | 1,70 | 1,75 | -2,23% | 109.910,00 |
| 10.11.2025 | 1,72 | 1,80 | 1,70 | 1,79 | 7,19% | 178.991,00 |
| 07.11.2025 | 1,66 | 1,72 | 1,60 | 1,67 | -2,91% | 269.230,00 |
| 06.11.2025 | 1,75 | 1,78 | 1,68 | 1,72 | -2,82% | 278.898,00 |
| 05.11.2025 | 1,75 | 1,83 | 1,75 | 1,77 | -0,56% | 96.545,00 |
| 04.11.2025 | 1,80 | 1,85 | 1,73 | 1,78 | -3,78% | 285.933,00 |
| 03.11.2025 | 1,86 | 1,91 | 1,80 | 1,85 | -1,07% | 119.676,00 |
| 31.10.2025 | 1,77 | 1,89 | 1,77 | 1,87 | 5,65% | 157.041,00 |
| 30.10.2025 | 1,81 | 1,82 | 1,75 | 1,77 | -2,75% | 164.037,00 |
| 29.10.2025 | 1,91 | 1,93 | 1,82 | 1,82 | -4,71% | 100.475,00 |
| 28.10.2025 | 1,90 | 2,00 | 1,90 | 1,91 | 0,53% | 211.239,00 |