21,230$
-0,42%
Echtzeit-Aktienkurs International Money Express
Bid:
Ask:
Aktienkurse zur International Money Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 21,37 | 21,40 | 21,16 | 21,23 | -0,42% | 10.028,00 |
| 03.12.2024 | 21,19 | 21,40 | 20,89 | 21,32 | 0,57% | 131.924,00 |
| 02.12.2024 | 21,16 | 21,27 | 20,80 | 21,20 | 0,62% | 153.816,00 |
| 29.11.2024 | 21,18 | 21,28 | 20,93 | 21,07 | -0,14% | 86.207,00 |
| 27.11.2024 | 21,04 | 21,36 | 20,82 | 21,10 | 0,33% | 161.880,00 |
| 26.11.2024 | 21,28 | 21,48 | 20,97 | 21,03 | -1,22% | 252.097,00 |
| 25.11.2024 | 21,53 | 21,65 | 21,27 | 21,29 | -0,14% | 325.532,00 |
| 22.11.2024 | 21,27 | 21,56 | 21,10 | 21,32 | 0,57% | 185.407,00 |
| 21.11.2024 | 21,02 | 21,47 | 21,02 | 21,20 | 0,14% | 21.573,00 |
| 20.11.2024 | 20,95 | 21,21 | 20,70 | 21,17 | 1,10% | 215.984,00 |
| 19.11.2024 | 20,56 | 21,10 | 20,55 | 20,94 | 1,21% | 347.287,00 |
| 18.11.2024 | 20,90 | 21,14 | 20,68 | 20,69 | -0,86% | 202.138,00 |
| 15.11.2024 | 21,32 | 21,34 | 20,62 | 20,87 | -1,60% | 230.040,00 |
| 14.11.2024 | 21,59 | 21,65 | 21,00 | 21,21 | -1,76% | 298.415,00 |
| 13.11.2024 | 21,91 | 22,37 | 21,59 | 21,59 | -0,80% | 716.861,00 |
| 12.11.2024 | 21,49 | 21,78 | 21,16 | 21,77 | 0,76% | 586.022,00 |
| 11.11.2024 | 21,18 | 21,79 | 20,83 | 21,60 | 4,35% | 578.961,00 |
| 08.11.2024 | 20,07 | 21,28 | 20,01 | 20,70 | 11,89% | 1.496.749,00 |
| 07.11.2024 | 18,33 | 18,86 | 18,25 | 18,50 | 0,60% | 331.620,00 |
| 06.11.2024 | 19,00 | 19,19 | 17,92 | 18,39 | 2,34% | 683.662,00 |
| 05.11.2024 | 17,49 | 17,97 | 17,38 | 17,97 | 2,74% | 273.828,00 |
| 04.11.2024 | 17,49 | 17,71 | 17,46 | 17,49 | -0,29% | 126.494,00 |
| 01.11.2024 | 17,65 | 17,71 | 17,48 | 17,54 | -0,28% | 267.070,00 |
| 31.10.2024 | 17,65 | 17,75 | 17,48 | 17,59 | 0,34% | 175.834,00 |
| 30.10.2024 | 17,64 | 17,85 | 17,49 | 17,53 | -0,62% | 123.323,00 |
| 29.10.2024 | 17,69 | 17,86 | 17,61 | 17,64 | -1,07% | 145.714,00 |
| 28.10.2024 | 17,77 | 18,08 | 17,65 | 17,83 | 1,08% | 135.488,00 |
| 25.10.2024 | 17,71 | 17,85 | 17,55 | 17,64 | 0,34% | 118.779,00 |
| 24.10.2024 | 17,87 | 17,97 | 17,46 | 17,58 | -1,07% | 159.782,00 |
| 23.10.2024 | 17,58 | 17,83 | 17,56 | 17,77 | 0,85% | 157.322,00 |
| 22.10.2024 | 17,89 | 18,01 | 17,58 | 17,62 | -1,73% | 275.340,00 |
| 21.10.2024 | 18,16 | 18,22 | 17,92 | 17,93 | -1,32% | 129.049,00 |
| 18.10.2024 | 18,47 | 18,50 | 18,15 | 18,17 | -1,09% | 138.298,00 |
| 17.10.2024 | 18,40 | 18,44 | 18,18 | 18,37 | -0,05% | 163.367,00 |
| 16.10.2024 | 18,04 | 18,51 | 18,00 | 18,38 | 3,03% | 191.568,00 |
| 15.10.2024 | 17,69 | 18,04 | 17,63 | 17,84 | 1,13% | 199.375,00 |
| 14.10.2024 | 17,65 | 17,78 | 17,57 | 17,64 | -0,06% | 207.157,00 |
| 11.10.2024 | 17,40 | 17,71 | 17,40 | 17,65 | 1,32% | 137.834,00 |
| 10.10.2024 | 17,16 | 17,45 | 17,16 | 17,42 | 0,81% | 116.628,00 |
| 09.10.2024 | 17,22 | 17,51 | 17,07 | 17,28 | 0,41% | 200.230,00 |
| 08.10.2024 | 17,39 | 17,59 | 17,20 | 17,21 | -0,46% | 212.068,00 |
| 07.10.2024 | 17,45 | 17,61 | 17,26 | 17,29 | -1,26% | 222.783,00 |
| 04.10.2024 | 17,38 | 17,57 | 17,28 | 17,51 | 2,04% | 199.846,00 |
| 03.10.2024 | 17,36 | 17,73 | 17,16 | 17,16 | -0,92% | 178.709,00 |
| 02.10.2024 | 17,69 | 17,69 | 17,16 | 17,32 | -1,53% | 266.366,00 |
| 01.10.2024 | 18,35 | 18,49 | 17,44 | 17,59 | -4,87% | 369.344,00 |
| 30.09.2024 | 18,60 | 18,82 | 18,45 | 18,49 | -0,80% | 273.868,00 |
| 27.09.2024 | 18,93 | 19,35 | 18,64 | 18,64 | -0,48% | 376.364,00 |
| 26.09.2024 | 18,60 | 18,95 | 18,59 | 18,73 | 1,57% | 174.813,00 |
| 25.09.2024 | 18,82 | 18,82 | 18,44 | 18,44 | -2,18% | 252.584,00 |
| 24.09.2024 | 18,92 | 19,12 | 18,81 | 18,85 | -0,53% | 178.987,00 |
| 23.09.2024 | 19,24 | 19,44 | 18,84 | 18,95 | -1,51% | 205.131,00 |
| 20.09.2024 | 19,14 | 19,52 | 19,03 | 19,24 | 0,63% | 512.667,00 |
| 19.09.2024 | 19,27 | 19,38 | 19,06 | 19,12 | 0,84% | 239.679,00 |
| 18.09.2024 | 18,81 | 19,45 | 18,81 | 18,96 | 0,53% | 216.799,00 |
| 17.09.2024 | 18,88 | 19,03 | 18,81 | 18,86 | 0,75% | 264.415,00 |
| 16.09.2024 | 18,49 | 18,82 | 18,49 | 18,72 | 1,41% | 285.634,00 |
| 13.09.2024 | 18,23 | 18,76 | 18,21 | 18,46 | 1,71% | 204.028,00 |
| 12.09.2024 | 17,89 | 18,32 | 17,82 | 18,15 | 2,02% | 153.347,00 |
| 11.09.2024 | 17,77 | 17,92 | 17,56 | 17,79 | 0,00% | 174.339,00 |
| 10.09.2024 | 18,25 | 18,40 | 17,55 | 17,79 | -3,00% | 279.594,00 |
| 09.09.2024 | 18,05 | 18,57 | 17,98 | 18,34 | 1,61% | 321.960,00 |
| 06.09.2024 | 17,79 | 18,31 | 17,72 | 18,05 | 1,92% | 380.415,00 |
| 05.09.2024 | 18,04 | 18,11 | 17,65 | 17,71 | -1,45% | 151.127,00 |
| 04.09.2024 | 18,15 | 18,28 | 17,96 | 17,97 | -0,88% | 353.972,00 |
| 03.09.2024 | 17,94 | 18,36 | 17,92 | 18,13 | -0,11% | 255.039,00 |
| 30.08.2024 | 17,97 | 18,34 | 17,83 | 18,15 | 2,60% | 355.218,00 |
| 29.08.2024 | 17,86 | 17,96 | 17,58 | 17,69 | 0,06% | 156.964,00 |
| 28.08.2024 | 17,79 | 17,97 | 17,58 | 17,68 | -0,28% | 272.287,00 |
| 27.08.2024 | 17,91 | 18,17 | 17,73 | 17,73 | -1,06% | 291.979,00 |
| 26.08.2024 | 17,91 | 18,05 | 17,72 | 17,92 | 1,24% | 251.670,00 |
| 23.08.2024 | 17,24 | 17,72 | 17,09 | 17,70 | 3,57% | 259.183,00 |
| 22.08.2024 | 17,02 | 17,18 | 16,94 | 17,09 | 0,29% | 202.610,00 |
| 21.08.2024 | 16,79 | 17,18 | 16,57 | 17,04 | 2,65% | 279.687,00 |
| 20.08.2024 | 16,96 | 17,01 | 16,51 | 16,60 | -2,12% | 233.016,00 |
| 19.08.2024 | 16,91 | 16,97 | 16,71 | 16,96 | 0,24% | 198.204,00 |
| 16.08.2024 | 17,08 | 17,37 | 16,79 | 16,92 | -0,88% | 369.085,00 |
| 15.08.2024 | 16,50 | 17,10 | 16,50 | 17,07 | 3,45% | 222.487,00 |
| 14.08.2024 | 16,65 | 16,80 | 16,42 | 16,50 | -0,18% | 546.092,00 |
| 13.08.2024 | 16,68 | 16,92 | 16,42 | 16,53 | -0,18% | 325.823,00 |
| 12.08.2024 | 16,91 | 17,09 | 16,50 | 16,56 | -0,90% | 596.919,00 |
| 09.08.2024 | 17,27 | 17,32 | 16,17 | 16,71 | -3,80% | 597.275,00 |
| 08.08.2024 | 17,51 | 18,08 | 17,17 | 17,37 | -0,74% | 757.585,00 |
| 07.08.2024 | 18,00 | 20,00 | 17,07 | 17,50 | -20,31% | 2.126.429,00 |
| 06.08.2024 | 21,07 | 22,24 | 21,07 | 21,96 | 4,08% | 344.782,00 |
| 05.08.2024 | 20,92 | 21,21 | 20,46 | 21,10 | -2,31% | 258.219,00 |
| 02.08.2024 | 22,22 | 22,38 | 21,57 | 21,60 | -3,10% | 379.451,00 |
| 01.08.2024 | 22,20 | 22,33 | 22,13 | 22,29 | 0,36% | 361.169,00 |
| 31.07.2024 | 22,06 | 22,32 | 21,83 | 22,21 | 0,54% | 199.190,00 |
| 30.07.2024 | 21,57 | 22,23 | 21,54 | 22,09 | 2,94% | 175.281,00 |
| 29.07.2024 | 21,50 | 21,56 | 21,22 | 21,46 | -0,14% | 96.235,00 |
| 26.07.2024 | 21,25 | 21,59 | 21,17 | 21,49 | 2,33% | 148.286,00 |
| 25.07.2024 | 21,02 | 21,23 | 20,95 | 21,00 | 0,10% | 118.220,00 |
| 24.07.2024 | 20,81 | 21,18 | 20,59 | 20,98 | 0,33% | 162.705,00 |
| 23.07.2024 | 20,90 | 20,97 | 20,75 | 20,91 | 0,10% | 221.896,00 |
| 22.07.2024 | 20,79 | 20,97 | 20,54 | 20,89 | 0,72% | 164.940,00 |
| 19.07.2024 | 20,78 | 20,85 | 20,37 | 20,74 | 0,05% | 113.480,00 |
| 18.07.2024 | 20,74 | 21,04 | 20,62 | 20,73 | -0,86% | 182.995,00 |
| 17.07.2024 | 21,02 | 21,25 | 20,82 | 20,91 | -0,95% | 236.835,00 |
| 16.07.2024 | 20,22 | 21,22 | 20,14 | 21,11 | 5,29% | 582.399,00 |