21,380$
0,90%
Echtzeit-Aktienkurs International Money Express
Bid:
Ask:
Aktienkurse zur International Money Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,20 | 21,58 | 21,12 | 21,36 | 0,80% | 108.503,00 |
| 25.04.2024 | 22,04 | 22,05 | 21,17 | 21,19 | -4,33% | 178.616,00 |
| 24.04.2024 | 21,86 | 22,23 | 21,66 | 22,15 | 1,19% | 203.081,00 |
| 23.04.2024 | 21,62 | 21,89 | 21,61 | 21,89 | 1,58% | 137.822,00 |
| 22.04.2024 | 21,52 | 21,71 | 21,24 | 21,55 | 0,94% | 116.426,00 |
| 19.04.2024 | 21,23 | 21,65 | 21,23 | 21,35 | 0,00% | 121.543,00 |
| 18.04.2024 | 21,30 | 21,83 | 21,25 | 21,35 | 0,14% | 160.647,00 |
| 17.04.2024 | 21,46 | 21,65 | 21,26 | 21,32 | 0,24% | 109.957,00 |
| 16.04.2024 | 21,44 | 21,58 | 21,24 | 21,27 | -0,84% | 130.383,00 |
| 15.04.2024 | 21,90 | 22,07 | 21,39 | 21,45 | -1,20% | 95.045,00 |
| 12.04.2024 | 22,04 | 22,17 | 21,58 | 21,71 | -1,50% | 128.010,00 |
| 11.04.2024 | 21,94 | 22,12 | 21,71 | 22,04 | 0,41% | 107.112,00 |
| 10.04.2024 | 22,02 | 22,20 | 21,70 | 21,95 | -1,75% | 140.067,00 |
| 09.04.2024 | 22,66 | 22,76 | 22,30 | 22,34 | -1,37% | 96.636,00 |
| 08.04.2024 | 22,48 | 22,83 | 22,48 | 22,65 | 0,71% | 79.337,00 |
| 05.04.2024 | 22,19 | 22,63 | 22,18 | 22,49 | 0,90% | 118.180,00 |
| 04.04.2024 | 22,95 | 23,02 | 22,29 | 22,29 | -2,24% | 141.660,00 |
| 03.04.2024 | 22,31 | 22,96 | 22,24 | 22,80 | 1,47% | 227.193,00 |
| 02.04.2024 | 22,39 | 22,79 | 22,04 | 22,47 | -0,49% | 202.065,00 |
| 01.04.2024 | 23,20 | 23,28 | 22,47 | 22,58 | -1,10% | 307.914,00 |
| 28.03.2024 | 22,86 | 23,18 | 22,74 | 22,83 | 0,04% | 180.938,00 |
| 27.03.2024 | 22,47 | 22,82 | 22,41 | 22,82 | 2,19% | 107.921,00 |
| 26.03.2024 | 22,33 | 22,80 | 22,30 | 22,33 | 0,04% | 213.405,00 |
| 25.03.2024 | 22,05 | 22,40 | 22,00 | 22,32 | 1,45% | 126.337,00 |
| 22.03.2024 | 22,18 | 22,37 | 21,98 | 22,00 | -0,59% | 180.700,00 |
| 21.03.2024 | 22,48 | 22,67 | 22,06 | 22,13 | -0,72% | 199.731,00 |
| 20.03.2024 | 21,69 | 22,33 | 21,58 | 22,29 | 4,35% | 235.441,00 |
| 19.03.2024 | 20,79 | 21,42 | 20,75 | 21,36 | 2,35% | 187.965,00 |
| 18.03.2024 | 21,14 | 21,14 | 20,72 | 20,87 | -0,62% | 144.167,00 |
| 15.03.2024 | 20,31 | 21,37 | 20,31 | 21,00 | 2,29% | 385.518,00 |
| 14.03.2024 | 20,38 | 20,77 | 20,24 | 20,53 | 1,53% | 319.355,00 |
| 13.03.2024 | 20,36 | 20,39 | 20,02 | 20,22 | -0,44% | 178.615,00 |
| 12.03.2024 | 20,17 | 20,52 | 20,01 | 20,31 | 0,94% | 184.950,00 |
| 11.03.2024 | 20,65 | 20,72 | 20,05 | 20,12 | -2,90% | 278.461,00 |
| 08.03.2024 | 21,11 | 21,11 | 20,70 | 20,72 | -1,38% | 200.336,00 |
| 07.03.2024 | 20,65 | 21,30 | 20,65 | 21,01 | 2,14% | 237.128,00 |
| 06.03.2024 | 20,40 | 20,88 | 20,08 | 20,57 | 3,42% | 315.084,00 |
| 05.03.2024 | 19,85 | 20,46 | 19,81 | 19,89 | 0,61% | 212.370,00 |
| 04.03.2024 | 19,27 | 20,17 | 19,21 | 19,77 | 2,59% | 351.109,00 |
| 01.03.2024 | 19,80 | 19,80 | 19,18 | 19,27 | -2,18% | 273.351,00 |
| 29.02.2024 | 19,58 | 19,88 | 19,43 | 19,70 | 1,03% | 305.721,00 |
| 28.02.2024 | 19,80 | 20,26 | 19,24 | 19,50 | -2,06% | 317.604,00 |
| 27.02.2024 | 19,90 | 20,09 | 18,01 | 19,91 | -7,40% | 728.625,00 |
| 26.02.2024 | 22,04 | 22,07 | 21,47 | 21,50 | -2,09% | 305.899,00 |
| 23.02.2024 | 21,31 | 22,14 | 21,25 | 21,96 | 3,44% | 217.137,00 |
| 22.02.2024 | 20,99 | 21,23 | 20,83 | 21,23 | 1,02% | 245.882,00 |
| 21.02.2024 | 20,73 | 21,11 | 20,53 | 21,02 | 0,74% | 193.662,00 |
| 20.02.2024 | 20,60 | 20,98 | 20,58 | 20,86 | 0,14% | 87.501,00 |
| 16.02.2024 | 21,27 | 21,41 | 20,81 | 20,83 | -2,07% | 136.118,00 |
| 15.02.2024 | 20,91 | 21,36 | 20,75 | 21,27 | 2,41% | 110.287,00 |
| 14.02.2024 | 20,75 | 20,87 | 20,24 | 20,77 | 1,32% | 163.151,00 |
| 13.02.2024 | 20,96 | 21,20 | 20,44 | 20,50 | -4,30% | 285.817,00 |
| 12.02.2024 | 21,04 | 21,63 | 21,04 | 21,42 | 1,85% | 215.517,00 |
| 09.02.2024 | 20,38 | 21,15 | 20,38 | 21,03 | 3,90% | 280.937,00 |
| 08.02.2024 | 20,80 | 20,97 | 20,19 | 20,24 | -2,93% | 366.543,00 |
| 07.02.2024 | 21,00 | 21,11 | 20,83 | 20,85 | -0,67% | 212.659,00 |
| 06.02.2024 | 20,74 | 20,99 | 20,65 | 20,99 | 0,96% | 105.919,00 |
| 05.02.2024 | 20,69 | 20,95 | 20,68 | 20,79 | -0,48% | 92.780,00 |
| 02.02.2024 | 20,76 | 21,07 | 20,62 | 20,89 | 0,24% | 135.795,00 |
| 01.02.2024 | 20,58 | 21,18 | 20,58 | 20,84 | 1,31% | 144.793,00 |
| 31.01.2024 | 20,83 | 21,08 | 20,55 | 20,57 | -1,53% | 85.857,00 |
| 30.01.2024 | 21,05 | 21,30 | 20,86 | 20,89 | -1,22% | 205.809,00 |
| 29.01.2024 | 20,76 | 21,16 | 20,70 | 21,15 | 1,73% | 135.231,00 |
| 26.01.2024 | 20,94 | 21,09 | 20,77 | 20,79 | -0,10% | 112.003,00 |
| 25.01.2024 | 20,74 | 20,96 | 20,63 | 20,81 | 1,17% | 130.961,00 |
| 24.01.2024 | 21,06 | 21,07 | 20,51 | 20,57 | -1,34% | 148.046,00 |
| 23.01.2024 | 21,18 | 21,31 | 20,80 | 20,85 | -0,71% | 145.491,00 |
| 22.01.2024 | 21,03 | 21,22 | 20,75 | 21,00 | 0,43% | 191.178,00 |
| 19.01.2024 | 21,12 | 21,12 | 20,82 | 20,91 | -0,43% | 128.397,00 |
| 18.01.2024 | 21,41 | 21,67 | 20,95 | 21,00 | -1,27% | 155.982,00 |
| 17.01.2024 | 21,23 | 21,47 | 20,98 | 21,27 | -0,70% | 254.256,00 |
| 16.01.2024 | 20,58 | 21,42 | 20,50 | 21,42 | 4,08% | 382.706,00 |
| 12.01.2024 | 21,08 | 21,27 | 20,54 | 20,58 | -1,29% | 197.194,00 |
| 11.01.2024 | 20,87 | 21,01 | 20,42 | 20,85 | 0,24% | 230.669,00 |
| 10.01.2024 | 20,46 | 20,83 | 20,34 | 20,80 | 0,92% | 405.201,00 |
| 09.01.2024 | 21,41 | 21,41 | 20,52 | 20,61 | -4,58% | 225.949,00 |
| 08.01.2024 | 21,42 | 21,60 | 21,25 | 21,60 | 0,84% | 355.483,00 |
| 05.01.2024 | 21,65 | 21,84 | 21,40 | 21,42 | -1,65% | 160.697,00 |
| 04.01.2024 | 21,53 | 22,57 | 21,38 | 21,78 | 1,59% | 308.872,00 |
| 03.01.2024 | 21,94 | 21,94 | 21,43 | 21,44 | -2,41% | 153.443,00 |
| 02.01.2024 | 21,93 | 22,06 | 21,68 | 21,97 | -0,54% | 137.475,00 |
| 29.12.2023 | 22,22 | 22,28 | 22,04 | 22,09 | -0,45% | 136.627,00 |
| 28.12.2023 | 22,16 | 22,45 | 21,97 | 22,19 | 0,23% | 100.974,00 |
| 27.12.2023 | 22,01 | 22,36 | 21,97 | 22,14 | 0,41% | 107.277,00 |
| 26.12.2023 | 22,07 | 22,33 | 21,98 | 22,05 | 0,00% | 105.672,00 |
| 22.12.2023 | 22,37 | 22,41 | 22,00 | 22,05 | -1,52% | 288.101,00 |
| 21.12.2023 | 22,10 | 22,43 | 22,04 | 22,39 | 1,68% | 201.576,00 |
| 20.12.2023 | 21,82 | 22,55 | 21,74 | 22,02 | 1,19% | 181.817,00 |
| 19.12.2023 | 21,41 | 21,85 | 20,78 | 21,76 | 2,30% | 126.423,00 |
| 18.12.2023 | 21,23 | 21,32 | 20,95 | 21,27 | 0,95% | 158.762,00 |
| 15.12.2023 | 21,05 | 21,31 | 20,71 | 21,07 | 0,91% | 487.619,00 |
| 14.12.2023 | 21,45 | 21,45 | 20,69 | 20,88 | -1,69% | 243.054,00 |
| 13.12.2023 | 20,75 | 21,30 | 20,49 | 21,24 | 2,21% | 327.325,00 |
| 12.12.2023 | 20,58 | 20,91 | 20,45 | 20,78 | 1,22% | 189.902,00 |
| 11.12.2023 | 20,81 | 20,98 | 20,45 | 20,53 | -1,44% | 147.286,00 |
| 08.12.2023 | 20,81 | 21,14 | 20,71 | 20,83 | 0,10% | 161.288,00 |
| 07.12.2023 | 20,74 | 20,83 | 20,48 | 20,81 | 1,76% | 470.741,00 |
| 06.12.2023 | 21,12 | 21,21 | 20,40 | 20,45 | -2,80% | 153.754,00 |
| 05.12.2023 | 21,52 | 21,52 | 20,94 | 21,04 | -0,28% | 209.458,00 |
| 04.12.2023 | 21,19 | 21,40 | 20,92 | 21,10 | 0,52% | 431.466,00 |