18,300€
-1,08%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,15 | 18,25 | 18,00 | 18,15 | -1,89% | - |
| 08.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 07.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | - |
| 06.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 03.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 02.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | - |
| 01.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 30.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 29.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 9,36% | - |
| 26.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -6,04% | - |
| 25.06.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 4,00% | - |
| 24.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 4,79% | - |
| 23.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 22.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 19.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 18.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 17.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 16.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -7,73% | - |
| 15.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 4,62% | - |
| 12.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 11.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 4,82% | - |
| 10.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 09.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 08.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 05.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 04.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 03.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | - |
| 02.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 01.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 29.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 28.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 27.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 26.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 25.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 22.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 21.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 20.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 19.05.2026 | 16,50 | 16,80 | 16,50 | 16,80 | 5,00% | 304,00 |
| 18.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 15.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 14.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 13.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
| 12.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -5,06% | - |
| 11.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -8,25% | - |
| 08.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 4,30% | - |
| 07.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 06.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -3,54% | - |
| 05.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 04.05.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 5,29% | - |
| 30.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 29.04.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 4,95% | - |
| 28.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 27.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 24.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 23.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 22.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 21.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 7,39% | - |
| 20.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 17.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 16.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 15.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 14.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 13.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -5,41% | - |
| 10.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 09.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -5,53% | - |
| 08.04.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | - |
| 07.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 02.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 01.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 31.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 4,17% | - |
| 30.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 27.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 26.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 25.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 24.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 23.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 20.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 19.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 18.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 17.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -5,39% | - |
| 16.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 13.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 12.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 11.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 10.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 09.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 06.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 05.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 04.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 5,35% | - |
| 03.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 02.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 27.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 26.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 25.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 24.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 23.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 20.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 19.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 18.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 17.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |