13,298$
1,36%
Echtzeit-Aktienkurs Ebix Inc.
Bid:
Ask:
Aktienkurse zur Ebix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 13,22 | 13,45 | 13,19 | 13,31 | 1,45% | 8.140,00 |
| 28.03.2023 | 12,94 | 13,22 | 12,67 | 13,12 | 0,92% | 235.231,00 |
| 27.03.2023 | 13,03 | 13,30 | 12,62 | 13,00 | 1,01% | 426.766,00 |
| 24.03.2023 | 13,50 | 13,59 | 12,63 | 12,87 | -5,44% | 544.861,00 |
| 23.03.2023 | 13,89 | 14,35 | 13,47 | 13,61 | -1,09% | 310.175,00 |
| 22.03.2023 | 14,49 | 14,65 | 13,73 | 13,76 | -5,04% | 382.061,00 |
| 21.03.2023 | 14,06 | 14,65 | 14,05 | 14,49 | 5,31% | 402.963,00 |
| 20.03.2023 | 13,92 | 14,08 | 13,35 | 13,76 | 0,51% | 405.486,00 |
| 17.03.2023 | 14,59 | 14,86 | 13,59 | 13,69 | -7,19% | 904.431,00 |
| 16.03.2023 | 14,00 | 14,85 | 13,80 | 14,75 | 2,29% | 640.855,00 |
| 15.03.2023 | 12,69 | 14,50 | 12,04 | 14,42 | -11,37% | 1.368.530,00 |
| 14.03.2023 | 16,95 | 17,75 | 16,10 | 16,27 | 2,33% | 467.607,00 |
| 13.03.2023 | 15,97 | 16,54 | 15,61 | 15,90 | -1,61% | 378.285,00 |
| 10.03.2023 | 16,72 | 16,72 | 15,80 | 16,16 | -3,69% | 383.596,00 |
| 09.03.2023 | 16,77 | 17,58 | 16,47 | 16,78 | 0,06% | 389.509,00 |
| 08.03.2023 | 16,25 | 16,87 | 15,66 | 16,77 | 2,95% | 375.739,00 |
| 07.03.2023 | 16,76 | 16,90 | 16,24 | 16,29 | -2,51% | 640.590,00 |
| 06.03.2023 | 17,77 | 17,77 | 16,50 | 16,71 | -6,02% | 678.954,00 |
| 03.03.2023 | 17,39 | 17,80 | 17,02 | 17,78 | 2,83% | 341.589,00 |
| 02.03.2023 | 16,88 | 17,50 | 16,71 | 17,29 | 1,41% | 329.814,00 |
| 01.03.2023 | 17,34 | 17,58 | 16,85 | 17,05 | -1,90% | 274.608,00 |
| 28.02.2023 | 17,45 | 17,84 | 17,38 | 17,38 | -0,57% | 310.705,00 |
| 27.02.2023 | 17,35 | 17,99 | 17,31 | 17,48 | 2,16% | 273.597,00 |
| 24.02.2023 | 17,29 | 17,41 | 16,80 | 17,11 | -3,88% | 262.250,00 |
| 23.02.2023 | 18,15 | 18,29 | 17,12 | 17,80 | -1,39% | 471.623,00 |
| 22.02.2023 | 16,91 | 19,75 | 16,84 | 18,05 | 10,13% | 1.127.096,00 |
| 21.02.2023 | 16,90 | 16,99 | 15,96 | 16,39 | -4,49% | 494.231,00 |
| 17.02.2023 | 17,22 | 17,42 | 16,96 | 17,16 | -0,29% | 397.458,00 |
| 16.02.2023 | 18,02 | 18,21 | 17,18 | 17,21 | -6,11% | 348.187,00 |
| 15.02.2023 | 18,24 | 18,40 | 18,05 | 18,33 | -0,22% | 243.456,00 |
| 14.02.2023 | 18,18 | 18,66 | 17,77 | 18,37 | 0,82% | 491.272,00 |
| 13.02.2023 | 18,90 | 19,13 | 18,16 | 18,22 | -3,39% | 582.104,00 |
| 10.02.2023 | 19,88 | 20,65 | 18,83 | 18,86 | -6,59% | 271.266,00 |
| 09.02.2023 | 20,48 | 20,62 | 20,04 | 20,19 | 0,15% | 233.078,00 |
| 08.02.2023 | 20,24 | 20,29 | 19,54 | 20,16 | -0,49% | 140.217,00 |
| 07.02.2023 | 19,64 | 20,39 | 19,31 | 20,26 | 3,16% | 355.677,00 |
| 06.02.2023 | 20,06 | 20,22 | 19,42 | 19,64 | -3,25% | 169.471,00 |
| 03.02.2023 | 20,37 | 21,33 | 20,16 | 20,30 | -2,87% | 334.392,00 |
| 02.02.2023 | 19,78 | 21,55 | 19,67 | 20,90 | 7,62% | 457.673,00 |
| 01.02.2023 | 19,13 | 19,55 | 18,24 | 19,42 | 1,89% | 478.126,00 |
| 31.01.2023 | 18,33 | 19,10 | 18,33 | 19,06 | 4,78% | 327.421,00 |
| 30.01.2023 | 18,65 | 18,84 | 18,14 | 18,19 | -4,31% | 208.070,00 |
| 27.01.2023 | 19,34 | 19,64 | 18,62 | 19,01 | -2,26% | 428.552,00 |
| 26.01.2023 | 19,49 | 19,64 | 18,88 | 19,45 | 1,83% | 161.815,00 |
| 25.01.2023 | 19,07 | 19,38 | 18,31 | 19,10 | -2,15% | 308.942,00 |
| 24.01.2023 | 19,64 | 20,13 | 19,37 | 19,52 | -1,16% | 138.616,00 |
| 23.01.2023 | 19,31 | 19,95 | 19,12 | 19,75 | 2,44% | 159.403,00 |
| 20.01.2023 | 18,79 | 19,34 | 18,53 | 19,28 | 3,99% | 274.220,00 |
| 19.01.2023 | 18,73 | 18,83 | 18,03 | 18,54 | -2,88% | 197.205,00 |
| 18.01.2023 | 19,96 | 20,27 | 19,02 | 19,09 | -2,95% | 162.647,00 |
| 17.01.2023 | 19,12 | 19,89 | 18,71 | 19,67 | 2,93% | 298.714,00 |
| 13.01.2023 | 19,41 | 19,75 | 18,98 | 19,11 | -3,24% | 300.509,00 |
| 12.01.2023 | 19,72 | 20,04 | 19,04 | 19,75 | 1,07% | 322.390,00 |
| 11.01.2023 | 18,95 | 20,08 | 18,71 | 19,54 | 4,16% | 389.915,00 |
| 10.01.2023 | 17,65 | 19,30 | 17,17 | 18,76 | 5,16% | 445.665,00 |
| 09.01.2023 | 18,78 | 19,15 | 17,76 | 17,84 | -3,25% | 231.424,00 |
| 06.01.2023 | 18,21 | 18,55 | 17,53 | 18,44 | 1,93% | 309.164,00 |
| 05.01.2023 | 19,44 | 19,44 | 17,94 | 18,09 | -8,41% | 308.612,00 |
| 04.01.2023 | 19,73 | 20,48 | 19,39 | 19,75 | 1,65% | 296.887,00 |
| 03.01.2023 | 20,35 | 20,96 | 18,93 | 19,43 | -2,66% | 378.849,00 |
| 30.12.2022 | 20,20 | 20,64 | 19,67 | 19,96 | -2,59% | 287.703,00 |
| 29.12.2022 | 19,42 | 20,58 | 19,19 | 20,49 | 7,67% | 179.908,00 |
| 28.12.2022 | 19,42 | 19,78 | 18,89 | 19,03 | -2,56% | 115.367,00 |
| 27.12.2022 | 19,34 | 19,68 | 18,84 | 19,53 | 0,98% | 181.416,00 |
| 23.12.2022 | 19,48 | 19,89 | 19,11 | 19,34 | -0,97% | 190.037,00 |
| 22.12.2022 | 19,50 | 19,72 | 18,69 | 19,53 | -1,31% | 183.170,00 |
| 21.12.2022 | 19,70 | 20,23 | 19,52 | 19,79 | 1,23% | 207.653,00 |
| 20.12.2022 | 18,78 | 19,77 | 18,75 | 19,55 | 3,11% | 429.521,00 |
| 19.12.2022 | 19,47 | 20,00 | 18,68 | 18,96 | -1,81% | 368.315,00 |
| 16.12.2022 | 19,22 | 19,72 | 18,33 | 19,31 | -0,77% | 1.012.568,00 |
| 15.12.2022 | 20,55 | 20,96 | 19,35 | 19,46 | -8,12% | 384.262,00 |
| 14.12.2022 | 20,92 | 22,07 | 20,85 | 21,18 | 1,63% | 405.942,00 |
| 13.12.2022 | 22,14 | 23,09 | 20,33 | 20,84 | -1,84% | 665.883,00 |
| 12.12.2022 | 19,86 | 21,74 | 19,74 | 21,23 | 7,11% | 375.744,00 |
| 09.12.2022 | 19,91 | 20,37 | 19,68 | 19,82 | -1,29% | 343.957,00 |
| 08.12.2022 | 18,85 | 20,18 | 18,62 | 20,08 | 7,21% | 309.210,00 |
| 07.12.2022 | 18,45 | 19,08 | 17,99 | 18,73 | 0,59% | 221.937,00 |
| 06.12.2022 | 18,52 | 18,68 | 17,87 | 18,62 | 1,09% | 316.015,00 |
| 05.12.2022 | 18,95 | 19,08 | 18,15 | 18,42 | -2,95% | 325.208,00 |
| 02.12.2022 | 18,81 | 19,12 | 18,39 | 18,98 | -1,91% | 240.257,00 |
| 01.12.2022 | 19,29 | 19,63 | 18,52 | 19,35 | 1,90% | 241.401,00 |
| 30.11.2022 | 18,02 | 19,13 | 17,81 | 18,99 | 5,62% | 347.834,00 |
| 29.11.2022 | 17,79 | 18,25 | 17,66 | 17,98 | 1,01% | 327.132,00 |
| 28.11.2022 | 18,94 | 19,26 | 17,75 | 17,80 | -7,87% | 230.144,00 |
| 25.11.2022 | 19,21 | 19,34 | 18,76 | 19,32 | -0,21% | 214.407,00 |
| 23.11.2022 | 19,02 | 19,92 | 18,64 | 19,36 | 1,36% | 226.825,00 |
| 22.11.2022 | 18,59 | 19,26 | 17,91 | 19,10 | 3,64% | 239.326,00 |
| 21.11.2022 | 18,39 | 18,71 | 17,87 | 18,43 | -0,54% | 317.979,00 |
| 18.11.2022 | 20,02 | 20,02 | 17,86 | 18,53 | -4,63% | 782.839,00 |
| 17.11.2022 | 19,56 | 19,90 | 18,69 | 19,43 | -3,09% | 679.531,00 |
| 16.11.2022 | 25,09 | 25,48 | 19,89 | 20,05 | -21,86% | 737.059,00 |
| 15.11.2022 | 23,63 | 27,00 | 23,32 | 25,66 | 12,25% | 810.214,00 |
| 14.11.2022 | 23,20 | 24,57 | 22,65 | 22,86 | -3,22% | 418.626,00 |
| 11.11.2022 | 22,95 | 24,50 | 21,76 | 23,62 | 3,69% | 1.340.192,00 |
| 10.11.2022 | 16,92 | 30,44 | 16,91 | 22,78 | 42,11% | 9.159.975,00 |
| 09.11.2022 | 16,80 | 17,47 | 15,23 | 16,03 | -4,92% | 552.315,00 |
| 08.11.2022 | 16,69 | 17,69 | 16,33 | 16,86 | 1,44% | 406.935,00 |
| 07.11.2022 | 18,18 | 18,68 | 16,52 | 16,62 | -6,94% | 359.907,00 |
| 04.11.2022 | 18,09 | 18,16 | 17,18 | 17,86 | 0,90% | 372.402,00 |
| 03.11.2022 | 17,93 | 18,08 | 17,65 | 17,70 | -2,32% | 201.395,00 |