1,210$
-3,20%
Echtzeit-Aktienkurs Integrated Media Technology Limited
Bid:
Ask:
Aktienkurse zur Integrated Media Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,21 | 1,22 | 1,18 | 1,20 | -4,40% | 16.869,00 |
| 22.05.2025 | 1,22 | 1,25 | 1,20 | 1,25 | 2,46% | 8.366,00 |
| 21.05.2025 | 1,19 | 1,25 | 1,19 | 1,22 | -0,81% | 3.994,00 |
| 20.05.2025 | 1,19 | 1,25 | 1,19 | 1,23 | -1,60% | 7.991,00 |
| 19.05.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 5,93% | 3.702,00 |
| 16.05.2025 | 1,25 | 1,25 | 1,17 | 1,18 | -4,07% | 4.918,00 |
| 15.05.2025 | 1,17 | 1,25 | 1,16 | 1,23 | -1,60% | 20.982,00 |
| 14.05.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 0,00% | 4.531,00 |
| 13.05.2025 | 1,21 | 1,26 | 1,10 | 1,25 | 3,73% | 61.359,00 |
| 12.05.2025 | 1,17 | 1,24 | 1,17 | 1,21 | 2,99% | 13.244,00 |
| 09.05.2025 | 1,17 | 1,21 | 1,17 | 1,17 | 0,86% | 1.711,00 |
| 08.05.2025 | 1,19 | 1,19 | 1,12 | 1,16 | -2,52% | 16.725,00 |
| 07.05.2025 | 1,18 | 1,24 | 1,18 | 1,19 | 0,00% | 4.464,00 |
| 06.05.2025 | 1,24 | 1,24 | 1,18 | 1,19 | -0,83% | 7.930,00 |
| 05.05.2025 | 1,15 | 1,25 | 1,15 | 1,20 | -0,83% | 9.719,00 |
| 02.05.2025 | 1,22 | 1,22 | 1,19 | 1,21 | 0,00% | 5.296,00 |
| 01.05.2025 | 1,20 | 1,22 | 1,18 | 1,21 | 2,54% | 12.595,00 |
| 30.04.2025 | 1,24 | 1,25 | 1,18 | 1,18 | -3,28% | 6.655,00 |
| 29.04.2025 | 1,21 | 1,27 | 1,21 | 1,22 | 0,83% | 3.268,00 |
| 28.04.2025 | 1,25 | 1,26 | 1,21 | 1,21 | -3,20% | 11.761,00 |
| 25.04.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -3,71% | 2.626,00 |
| 24.04.2025 | 1,29 | 1,30 | 1,21 | 1,30 | 3,85% | 36.612,00 |
| 23.04.2025 | 1,24 | 1,30 | 1,24 | 1,25 | 1,96% | 6.264,00 |
| 22.04.2025 | 1,23 | 1,26 | 1,20 | 1,23 | -0,33% | 10.595,00 |
| 21.04.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -2,38% | 9.106,00 |
| 17.04.2025 | 1,22 | 1,29 | 1,22 | 1,26 | 2,44% | 7.129,00 |
| 16.04.2025 | 1,30 | 1,31 | 1,20 | 1,23 | -8,21% | 49.272,00 |
| 15.04.2025 | 1,31 | 1,35 | 1,30 | 1,34 | 2,29% | 23.090,00 |
| 14.04.2025 | 1,33 | 1,40 | 1,30 | 1,31 | -5,69% | 14.781,00 |
| 11.04.2025 | 1,40 | 1,42 | 1,29 | 1,39 | -2,87% | 66.430,00 |
| 10.04.2025 | 1,45 | 1,55 | 1,41 | 1,43 | -2,72% | 34.814,00 |
| 09.04.2025 | 1,59 | 1,67 | 1,40 | 1,47 | -2,33% | 83.498,00 |
| 08.04.2025 | 1,65 | 1,76 | 1,45 | 1,51 | -8,23% | 121.103,00 |
| 07.04.2025 | 1,47 | 1,79 | 1,44 | 1,64 | 5,13% | 35.785,00 |
| 04.04.2025 | 1,43 | 1,65 | 1,40 | 1,56 | 7,53% | 71.962,00 |
| 03.04.2025 | 1,58 | 1,58 | 1,40 | 1,45 | -11,00% | 90.467,00 |
| 02.04.2025 | 1,62 | 1,76 | 1,60 | 1,63 | -2,40% | 62.671,00 |
| 01.04.2025 | 1,64 | 1,82 | 1,64 | 1,67 | 2,45% | 148.410,00 |
| 31.03.2025 | 1,61 | 1,67 | 1,47 | 1,63 | -5,23% | 137.931,00 |
| 28.03.2025 | 1,85 | 1,97 | 1,63 | 1,72 | -7,53% | 242.557,00 |
| 27.03.2025 | 1,90 | 2,54 | 1,85 | 1,86 | -3,63% | 1.174.583,00 |
| 26.03.2025 | 1,85 | 3,17 | 1,67 | 1,93 | 2,12% | 14.392.001,00 |
| 25.03.2025 | 1,55 | 2,00 | 1,44 | 1,89 | -10,00% | 4.873.234,00 |
| 24.03.2025 | 1,26 | 2,23 | 1,03 | 2,10 | 288,89% | 105.250.520,00 |
| 21.03.2025 | 0,93 | 0,94 | 0,51 | 0,54 | -42,55% | 1.403.436,00 |
| 20.03.2025 | 0,93 | 1,01 | 0,92 | 0,94 | -6,93% | 7.772,00 |
| 19.03.2025 | 1,00 | 1,01 | 0,98 | 1,01 | 0,00% | 7.891,00 |
| 18.03.2025 | 1,11 | 1,11 | 1,00 | 1,01 | -2,88% | 10.534,00 |
| 17.03.2025 | 1,03 | 1,07 | 1,01 | 1,04 | -0,01% | 9.663,00 |
| 14.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -4,59% | 2.668,00 |
| 13.03.2025 | 1,03 | 1,10 | 1,02 | 1,09 | 3,32% | 2.410,00 |
| 12.03.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 2,43% | 1.505,00 |
| 11.03.2025 | 1,10 | 1,10 | 1,01 | 1,03 | -7,21% | 7.185,00 |
| 10.03.2025 | 1,11 | 1,15 | 1,05 | 1,11 | -5,93% | 10.452,00 |
| 07.03.2025 | 1,10 | 1,18 | 1,10 | 1,18 | 3,51% | 4.300,00 |
| 06.03.2025 | 1,20 | 1,20 | 1,14 | 1,14 | 0,88% | 2.890,00 |
| 05.03.2025 | 1,10 | 1,19 | 1,10 | 1,13 | 2,73% | 8.176,00 |
| 04.03.2025 | 1,15 | 1,17 | 1,10 | 1,10 | -4,35% | 8.836,00 |
| 03.03.2025 | 1,22 | 1,23 | 1,15 | 1,15 | -4,96% | 2.231,00 |
| 28.02.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 2,54% | 2.879,00 |
| 27.02.2025 | 1,16 | 1,21 | 1,16 | 1,18 | 1,72% | 5.437,00 |
| 26.02.2025 | 1,14 | 1,20 | 1,14 | 1,16 | -5,54% | 3.939,00 |
| 25.02.2025 | 1,22 | 1,25 | 1,11 | 1,23 | -0,16% | 17.285,00 |
| 24.02.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -2,69% | 1.095,00 |
| 21.02.2025 | 1,25 | 1,28 | 1,21 | 1,26 | -1,25% | 6.581,00 |
| 20.02.2025 | 1,30 | 1,30 | 1,28 | 1,28 | 3,56% | 1.733,00 |
| 19.02.2025 | 1,21 | 1,28 | 1,21 | 1,24 | 0,49% | 951,00 |
| 18.02.2025 | 1,26 | 1,30 | 1,22 | 1,23 | -2,07% | 11.879,00 |
| 14.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,49% | 468,00 |
| 13.02.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 2,66% | 2.883,00 |
| 12.02.2025 | 1,33 | 1,33 | 1,24 | 1,24 | -0,64% | 2.807,00 |
| 11.02.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -1,57% | 1.587,00 |
| 10.02.2025 | 1,27 | 1,29 | 1,25 | 1,27 | -1,78% | 4.333,00 |
| 07.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,78% | 481,00 |
| 06.02.2025 | 1,30 | 1,35 | 1,23 | 1,33 | 2,31% | 13.111,00 |
| 05.02.2025 | 1,17 | 1,48 | 1,17 | 1,30 | 3,17% | 15.677,00 |
| 04.02.2025 | 1,18 | 1,32 | 1,18 | 1,26 | 2,52% | 7.373,00 |
| 03.02.2025 | 1,21 | 1,26 | 1,20 | 1,23 | -2,46% | 11.263,00 |
| 31.01.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -0,08% | 2.165,00 |
| 30.01.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -3,00% | 1.374,00 |
| 29.01.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | 1.856,00 |
| 28.01.2025 | 1,25 | 1,40 | 1,25 | 1,30 | -4,27% | 9.024,00 |
| 27.01.2025 | 1,46 | 1,60 | 1,30 | 1,36 | -11,24% | 12.520,00 |
| 24.01.2025 | 1,59 | 1,63 | 1,53 | 1,53 | 0,20% | 19.203,00 |
| 23.01.2025 | 1,40 | 1,60 | 1,40 | 1,53 | 6,78% | 29.431,00 |
| 22.01.2025 | 1,36 | 1,46 | 1,33 | 1,43 | 8,60% | 27.845,00 |
| 21.01.2025 | 1,23 | 1,32 | 1,23 | 1,32 | 2,47% | 9.398,00 |
| 17.01.2025 | 1,30 | 1,30 | 1,25 | 1,29 | 2,80% | 7.292,00 |
| 16.01.2025 | 1,26 | 1,26 | 1,22 | 1,25 | -2,34% | 4.857,00 |
| 15.01.2025 | 1,30 | 1,30 | 1,23 | 1,28 | -1,55% | 7.127,00 |
| 14.01.2025 | 1,32 | 1,33 | 1,26 | 1,30 | -3,70% | 9.921,00 |
| 13.01.2025 | 1,29 | 1,36 | 1,28 | 1,35 | 6,72% | 19.037,00 |
| 10.01.2025 | 1,26 | 1,29 | 1,25 | 1,27 | 0,40% | 12.002,00 |
| 08.01.2025 | 1,30 | 1,32 | 1,22 | 1,26 | -2,33% | 9.378,00 |
| 07.01.2025 | 1,35 | 1,35 | 1,27 | 1,29 | -2,27% | 10.452,00 |
| 06.01.2025 | 1,37 | 1,46 | 1,31 | 1,32 | -3,65% | 20.301,00 |
| 03.01.2025 | 1,30 | 1,40 | 1,29 | 1,37 | 8,73% | 18.429,00 |
| 02.01.2025 | 1,26 | 1,35 | 1,22 | 1,26 | 0,80% | 34.688,00 |
| 31.12.2024 | 1,21 | 1,31 | 1,21 | 1,25 | 4,17% | 12.184,00 |
| 30.12.2024 | 1,22 | 1,26 | 1,18 | 1,20 | -6,25% | 114.205,00 |