1,160$
-32,16%
Echtzeit-Aktienkurs Ebix Inc.
Bid:
Ask:
Aktienkurse zur Ebix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2023 | 1,71 | 1,72 | 1,05 | 1,16 | -32,16% | 12.339.037,00 |
| 26.12.2023 | 1,97 | 2,04 | 1,63 | 1,71 | -14,07% | 2.804.924,00 |
| 22.12.2023 | 1,97 | 2,14 | 1,95 | 1,99 | -1,49% | 2.054.828,00 |
| 21.12.2023 | 2,07 | 2,14 | 1,87 | 2,02 | 6,88% | 3.325.750,00 |
| 20.12.2023 | 2,00 | 2,33 | 1,87 | 1,89 | -8,92% | 6.311.433,00 |
| 19.12.2023 | 1,48 | 2,29 | 1,44 | 2,08 | 25,73% | 9.242.428,00 |
| 18.12.2023 | 2,47 | 3,27 | 1,34 | 1,65 | -66,53% | 19.129.456,00 |
| 15.12.2023 | 5,33 | 5,38 | 4,79 | 4,93 | -7,50% | 2.599.167,00 |
| 14.12.2023 | 4,81 | 5,85 | 4,81 | 5,33 | 15,37% | 3.391.086,00 |
| 13.12.2023 | 4,36 | 4,69 | 4,08 | 4,62 | 4,64% | 1.031.417,00 |
| 12.12.2023 | 4,64 | 4,64 | 4,31 | 4,42 | -5,05% | 1.002.535,00 |
| 11.12.2023 | 4,92 | 4,95 | 4,58 | 4,65 | -6,63% | 1.348.668,00 |
| 08.12.2023 | 4,55 | 5,12 | 4,50 | 4,98 | 7,10% | 1.512.058,00 |
| 07.12.2023 | 4,05 | 4,67 | 3,96 | 4,65 | 15,96% | 1.987.007,00 |
| 06.12.2023 | 4,06 | 4,20 | 3,97 | 4,01 | -0,99% | 778.412,00 |
| 05.12.2023 | 4,35 | 4,35 | 3,96 | 4,05 | -7,95% | 962.677,00 |
| 04.12.2023 | 4,32 | 4,43 | 4,13 | 4,40 | 1,85% | 1.065.682,00 |
| 01.12.2023 | 3,94 | 4,40 | 3,83 | 4,32 | 9,51% | 1.916.649,00 |
| 30.11.2023 | 4,56 | 4,60 | 3,85 | 3,95 | -11,94% | 1.749.923,00 |
| 29.11.2023 | 4,45 | 4,69 | 4,39 | 4,48 | 2,52% | 1.014.631,00 |
| 28.11.2023 | 4,40 | 4,42 | 4,18 | 4,37 | 1,16% | 1.031.876,00 |
| 27.11.2023 | 4,65 | 4,66 | 4,28 | 4,32 | -7,10% | 1.438.609,00 |
| 24.11.2023 | 4,62 | 4,79 | 4,58 | 4,65 | 1,09% | 537.252,00 |
| 22.11.2023 | 4,74 | 4,85 | 4,46 | 4,60 | -2,85% | 906.160,00 |
| 21.11.2023 | 4,97 | 4,99 | 4,61 | 4,74 | -5,49% | 1.213.708,00 |
| 20.11.2023 | 5,15 | 5,46 | 4,99 | 5,01 | -2,72% | 2.020.346,00 |
| 17.11.2023 | 4,74 | 5,29 | 4,46 | 5,15 | 11,71% | 3.255.623,00 |
| 16.11.2023 | 5,57 | 5,57 | 4,07 | 4,61 | -18,55% | 7.461.264,00 |
| 15.11.2023 | 3,64 | 7,27 | 3,55 | 5,66 | 57,88% | 35.739.549,00 |
| 14.11.2023 | 3,71 | 4,08 | 3,47 | 3,59 | 5,91% | 2.587.678,00 |
| 13.11.2023 | 3,42 | 3,60 | 3,11 | 3,39 | -4,78% | 2.695.032,00 |
| 10.11.2023 | 3,67 | 3,75 | 3,14 | 3,56 | -2,47% | 2.752.289,00 |
| 09.11.2023 | 3,70 | 4,41 | 3,19 | 3,65 | -25,38% | 4.202.023,00 |
| 08.11.2023 | 5,44 | 5,46 | 4,60 | 4,89 | -13,54% | 2.094.640,00 |
| 07.11.2023 | 5,85 | 6,13 | 5,59 | 5,65 | -5,83% | 858.798,00 |
| 06.11.2023 | 6,20 | 6,38 | 5,80 | 6,00 | -3,23% | 661.269,00 |
| 03.11.2023 | 6,16 | 6,47 | 6,04 | 6,20 | 3,85% | 864.098,00 |
| 02.11.2023 | 5,39 | 6,02 | 5,38 | 5,97 | 12,43% | 1.105.091,00 |
| 01.11.2023 | 6,11 | 6,19 | 5,23 | 5,31 | -12,81% | 1.323.339,00 |
| 31.10.2023 | 5,95 | 6,29 | 5,87 | 6,09 | 3,22% | 965.039,00 |
| 30.10.2023 | 5,61 | 5,91 | 5,36 | 5,90 | 6,88% | 925.287,00 |
| 27.10.2023 | 5,60 | 5,67 | 5,41 | 5,52 | -0,54% | 859.358,00 |
| 26.10.2023 | 5,19 | 5,72 | 5,12 | 5,55 | 5,92% | 1.184.529,00 |
| 25.10.2023 | 5,65 | 5,67 | 5,20 | 5,24 | -9,19% | 1.568.303,00 |
| 24.10.2023 | 5,79 | 6,21 | 5,71 | 5,77 | 0,79% | 1.075.250,00 |
| 23.10.2023 | 5,67 | 5,89 | 5,38 | 5,73 | -0,43% | 1.310.678,00 |
| 20.10.2023 | 6,00 | 6,03 | 5,62 | 5,75 | -4,64% | 1.486.217,00 |
| 19.10.2023 | 6,22 | 6,54 | 5,99 | 6,03 | -4,29% | 1.611.632,00 |
| 18.10.2023 | 6,54 | 6,66 | 5,90 | 6,30 | -4,83% | 1.820.044,00 |
| 17.10.2023 | 6,62 | 7,42 | 6,60 | 6,62 | -1,34% | 1.118.432,00 |
| 16.10.2023 | 6,50 | 6,78 | 6,29 | 6,71 | 3,39% | 994.218,00 |
| 13.10.2023 | 6,64 | 6,74 | 6,21 | 6,49 | -2,41% | 1.062.939,00 |
| 12.10.2023 | 6,81 | 7,48 | 6,56 | 6,65 | -5,00% | 1.162.275,00 |
| 11.10.2023 | 6,96 | 7,22 | 6,43 | 7,00 | 2,94% | 1.221.029,00 |
| 10.10.2023 | 7,50 | 8,40 | 6,59 | 6,80 | -9,69% | 1.501.875,00 |
| 09.10.2023 | 7,21 | 7,74 | 7,11 | 7,53 | 3,58% | 1.224.078,00 |
| 06.10.2023 | 7,08 | 7,31 | 6,62 | 7,27 | 2,39% | 1.525.974,00 |
| 05.10.2023 | 6,87 | 7,25 | 6,03 | 7,10 | 2,31% | 2.079.717,00 |
| 04.10.2023 | 8,20 | 8,29 | 5,42 | 6,94 | -15,78% | 5.572.298,00 |
| 03.10.2023 | 8,59 | 8,67 | 8,05 | 8,24 | -5,50% | 1.307.499,00 |
| 02.10.2023 | 9,72 | 10,19 | 8,32 | 8,72 | -11,74% | 6.745.874,00 |
| 29.09.2023 | 9,66 | 10,51 | 9,12 | 9,88 | -3,23% | 3.379.592,00 |
| 28.09.2023 | 10,33 | 10,71 | 10,14 | 10,21 | -2,48% | 812.226,00 |
| 27.09.2023 | 10,85 | 10,90 | 10,10 | 10,47 | -1,97% | 1.142.293,00 |
| 26.09.2023 | 11,24 | 11,37 | 9,92 | 10,68 | -10,18% | 1.702.275,00 |
| 25.09.2023 | 11,53 | 12,06 | 11,37 | 11,89 | 2,50% | 788.143,00 |
| 22.09.2023 | 11,71 | 12,05 | 11,57 | 11,60 | -1,19% | 437.514,00 |
| 21.09.2023 | 11,26 | 12,08 | 11,14 | 11,74 | 0,69% | 429.768,00 |
| 20.09.2023 | 11,80 | 12,64 | 11,50 | 11,66 | 0,34% | 1.064.512,00 |
| 19.09.2023 | 13,02 | 13,14 | 10,75 | 11,62 | -11,30% | 2.307.529,00 |
| 18.09.2023 | 14,27 | 14,33 | 12,98 | 13,10 | -8,58% | 652.053,00 |
| 15.09.2023 | 14,04 | 14,50 | 13,66 | 14,33 | 0,07% | 839.985,00 |
| 14.09.2023 | 14,44 | 14,81 | 14,23 | 14,32 | 0,92% | 350.043,00 |
| 13.09.2023 | 14,70 | 14,88 | 13,94 | 14,19 | -3,21% | 449.049,00 |
| 12.09.2023 | 15,39 | 15,63 | 14,62 | 14,66 | -5,24% | 386.359,00 |
| 11.09.2023 | 15,57 | 15,78 | 15,25 | 15,47 | 1,05% | 322.951,00 |
| 08.09.2023 | 14,70 | 15,46 | 14,48 | 15,31 | 1,66% | 497.359,00 |
| 07.09.2023 | 14,95 | 15,16 | 14,50 | 15,06 | -1,38% | 524.661,00 |
| 06.09.2023 | 15,45 | 15,80 | 15,16 | 15,27 | -1,23% | 357.110,00 |
| 05.09.2023 | 16,00 | 16,15 | 14,73 | 15,46 | -5,33% | 526.541,00 |
| 01.09.2023 | 16,73 | 17,27 | 16,23 | 16,33 | -2,22% | 339.410,00 |
| 31.08.2023 | 16,44 | 16,79 | 16,30 | 16,70 | 1,83% | 309.286,00 |
| 30.08.2023 | 16,03 | 16,59 | 15,80 | 16,40 | 2,37% | 351.973,00 |
| 29.08.2023 | 15,20 | 16,29 | 14,96 | 16,02 | 5,67% | 315.591,00 |
| 28.08.2023 | 15,36 | 15,52 | 15,04 | 15,16 | -0,26% | 370.350,00 |
| 25.08.2023 | 14,24 | 15,59 | 14,23 | 15,20 | 7,80% | 661.469,00 |
| 24.08.2023 | 14,85 | 14,85 | 13,83 | 14,10 | -5,18% | 539.047,00 |
| 23.08.2023 | 14,44 | 15,20 | 14,40 | 14,87 | 3,19% | 499.449,00 |
| 22.08.2023 | 14,50 | 14,50 | 13,58 | 14,41 | 0,56% | 564.445,00 |
| 21.08.2023 | 13,86 | 15,06 | 13,75 | 14,33 | 2,87% | 1.077.347,00 |
| 18.08.2023 | 14,50 | 14,79 | 13,88 | 13,93 | -7,63% | 856.112,00 |
| 17.08.2023 | 14,53 | 15,35 | 14,05 | 15,08 | 2,65% | 848.030,00 |
| 16.08.2023 | 14,67 | 15,04 | 14,15 | 14,69 | -1,14% | 800.732,00 |
| 15.08.2023 | 13,99 | 15,00 | 13,85 | 14,86 | 3,41% | 1.097.374,00 |
| 14.08.2023 | 16,32 | 16,53 | 12,91 | 14,37 | -14,62% | 3.039.264,00 |
| 11.08.2023 | 15,02 | 16,87 | 14,02 | 16,83 | 13,79% | 2.055.164,00 |
| 10.08.2023 | 21,84 | 22,26 | 14,57 | 14,79 | -31,87% | 3.930.526,00 |
| 09.08.2023 | 25,31 | 25,99 | 20,86 | 21,71 | -17,30% | 1.231.436,00 |
| 08.08.2023 | 27,10 | 27,11 | 26,05 | 26,25 | -4,86% | 532.000,00 |
| 07.08.2023 | 27,87 | 27,98 | 26,30 | 27,59 | -1,25% | 329.159,00 |