29,030$
1,54%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 28,66 | 29,28 | 28,52 | 29,00 | 1,43% | 184.027,00 |
| 02.07.2025 | 27,81 | 28,65 | 27,59 | 28,59 | 2,84% | 323.786,00 |
| 01.07.2025 | 27,30 | 28,32 | 27,03 | 27,80 | 1,28% | 364.545,00 |
| 30.06.2025 | 26,55 | 27,87 | 26,55 | 27,45 | 3,84% | 433.723,00 |
| 27.06.2025 | 25,83 | 26,68 | 25,60 | 26,44 | 2,86% | 726.900,00 |
| 26.06.2025 | 25,47 | 25,82 | 25,14 | 25,70 | 1,54% | 332.302,00 |
| 25.06.2025 | 25,76 | 26,05 | 25,21 | 25,31 | -1,36% | 503.852,00 |
| 24.06.2025 | 25,33 | 26,03 | 25,11 | 25,66 | 1,74% | 294.169,00 |
| 23.06.2025 | 24,48 | 25,30 | 24,35 | 25,22 | 2,44% | 416.925,00 |
| 20.06.2025 | 25,60 | 25,80 | 24,57 | 24,62 | -3,68% | 674.239,00 |
| 18.06.2025 | 24,71 | 25,58 | 24,49 | 25,56 | 3,73% | 344.310,00 |
| 17.06.2025 | 23,80 | 24,69 | 23,80 | 24,64 | 2,75% | 489.021,00 |
| 16.06.2025 | 23,13 | 24,42 | 23,00 | 23,98 | 4,99% | 582.562,00 |
| 13.06.2025 | 23,96 | 24,31 | 22,64 | 22,84 | -6,09% | 476.647,00 |
| 12.06.2025 | 24,70 | 24,79 | 24,29 | 24,32 | -1,78% | 335.395,00 |
| 11.06.2025 | 24,81 | 25,01 | 24,68 | 24,76 | -0,12% | 239.643,00 |
| 10.06.2025 | 24,96 | 25,08 | 24,68 | 24,79 | -0,04% | 203.441,00 |
| 09.06.2025 | 25,03 | 25,20 | 24,50 | 24,80 | -0,12% | 381.941,00 |
| 06.06.2025 | 24,99 | 25,20 | 23,86 | 24,83 | -0,12% | 405.118,00 |
| 05.06.2025 | 25,17 | 25,28 | 24,85 | 24,86 | -0,64% | 347.054,00 |
| 04.06.2025 | 24,87 | 25,14 | 24,65 | 25,02 | 0,81% | 319.204,00 |
| 03.06.2025 | 23,79 | 24,88 | 23,63 | 24,82 | 4,15% | 460.835,00 |
| 02.06.2025 | 24,59 | 24,74 | 23,80 | 23,83 | -3,56% | 551.037,00 |
| 30.05.2025 | 25,18 | 25,70 | 24,68 | 24,71 | -2,29% | 1.179.635,00 |
| 29.05.2025 | 25,13 | 25,64 | 24,91 | 25,29 | 0,80% | 494.988,00 |
| 28.05.2025 | 25,28 | 25,42 | 24,88 | 25,09 | -0,95% | 738.450,00 |
| 27.05.2025 | 25,20 | 25,72 | 24,91 | 25,33 | 1,36% | 248.033,00 |
| 23.05.2025 | 24,85 | 25,29 | 24,35 | 24,99 | -0,52% | 192.969,00 |
| 22.05.2025 | 24,95 | 25,50 | 24,80 | 25,12 | 0,24% | 184.263,00 |
| 21.05.2025 | 25,72 | 26,04 | 24,90 | 25,06 | -3,02% | 296.047,00 |
| 20.05.2025 | 25,31 | 25,89 | 25,03 | 25,84 | 2,26% | 385.528,00 |
| 19.05.2025 | 26,01 | 26,19 | 24,70 | 25,27 | -3,55% | 291.486,00 |
| 16.05.2025 | 26,34 | 26,69 | 25,44 | 26,20 | -0,91% | 282.575,00 |
| 15.05.2025 | 26,62 | 26,95 | 26,30 | 26,44 | -1,16% | 261.861,00 |
| 14.05.2025 | 24,94 | 26,87 | 24,76 | 26,75 | 7,86% | 612.776,00 |
| 13.05.2025 | 25,35 | 25,46 | 24,30 | 24,80 | -2,21% | 778.263,00 |
| 12.05.2025 | 25,66 | 26,10 | 24,95 | 25,36 | -1,17% | 551.748,00 |
| 09.05.2025 | 24,46 | 26,22 | 22,84 | 25,66 | -4,61% | 809.682,00 |
| 08.05.2025 | 26,65 | 27,27 | 26,50 | 26,90 | 1,24% | 247.377,00 |
| 07.05.2025 | 26,34 | 26,98 | 26,19 | 26,57 | 0,99% | 275.469,00 |
| 06.05.2025 | 25,50 | 26,41 | 25,50 | 26,31 | 3,14% | 385.580,00 |
| 05.05.2025 | 24,60 | 25,76 | 24,58 | 25,51 | 0,47% | 109.511,00 |
| 02.05.2025 | 25,33 | 25,66 | 25,21 | 25,39 | 0,83% | 81.449,00 |
| 01.05.2025 | 25,29 | 25,36 | 24,94 | 25,18 | 0,28% | 92.957,00 |
| 30.04.2025 | 25,13 | 25,27 | 24,75 | 25,11 | -1,57% | 131.333,00 |
| 29.04.2025 | 25,11 | 25,66 | 25,07 | 25,51 | 1,31% | 139.701,00 |
| 28.04.2025 | 25,26 | 25,30 | 24,79 | 25,18 | -0,12% | 151.361,00 |
| 25.04.2025 | 25,26 | 25,34 | 25,02 | 25,21 | -1,18% | 97.569,00 |
| 24.04.2025 | 25,46 | 25,54 | 25,13 | 25,51 | 0,33% | 111.814,00 |
| 23.04.2025 | 25,96 | 26,29 | 25,36 | 25,43 | 0,22% | 153.403,00 |
| 22.04.2025 | 24,66 | 25,53 | 24,56 | 25,37 | 3,59% | 135.981,00 |
| 21.04.2025 | 25,05 | 25,05 | 23,91 | 24,49 | -2,62% | 284.861,00 |
| 17.04.2025 | 25,02 | 25,30 | 24,34 | 25,15 | 0,20% | 193.660,00 |
| 16.04.2025 | 24,79 | 25,20 | 24,66 | 25,10 | 0,76% | 195.902,00 |
| 15.04.2025 | 24,68 | 24,96 | 24,10 | 24,91 | 1,30% | 171.511,00 |
| 14.04.2025 | 24,36 | 24,69 | 24,00 | 24,59 | 1,91% | 204.369,00 |
| 11.04.2025 | 23,57 | 24,37 | 23,09 | 24,13 | 2,20% | 274.073,00 |
| 10.04.2025 | 23,68 | 23,74 | 22,95 | 23,61 | -2,36% | 295.836,00 |
| 09.04.2025 | 22,62 | 24,38 | 22,62 | 24,18 | 6,15% | 810.066,00 |
| 08.04.2025 | 23,79 | 23,79 | 22,43 | 22,78 | -2,02% | 350.768,00 |
| 07.04.2025 | 23,63 | 24,28 | 22,21 | 23,25 | -2,11% | 507.392,00 |
| 04.04.2025 | 23,80 | 23,99 | 23,10 | 23,75 | -1,43% | 365.261,00 |
| 03.04.2025 | 24,24 | 24,60 | 23,82 | 24,10 | -4,08% | 199.592,00 |
| 02.04.2025 | 24,67 | 25,18 | 24,45 | 25,12 | 1,13% | 95.722,00 |
| 01.04.2025 | 24,58 | 25,00 | 24,07 | 24,84 | 0,61% | 129.878,00 |
| 31.03.2025 | 24,20 | 24,77 | 24,06 | 24,69 | 0,41% | 186.738,00 |
| 28.03.2025 | 25,29 | 25,29 | 24,31 | 24,59 | -3,07% | 157.026,00 |
| 27.03.2025 | 25,21 | 25,55 | 25,03 | 25,37 | 0,59% | 175.634,00 |
| 26.03.2025 | 25,63 | 26,06 | 25,15 | 25,22 | -1,48% | 137.042,00 |
| 25.03.2025 | 25,38 | 25,65 | 25,17 | 25,60 | 0,83% | 138.562,00 |
| 24.03.2025 | 25,00 | 25,46 | 24,67 | 25,39 | 2,50% | 196.232,00 |
| 21.03.2025 | 24,29 | 24,83 | 24,12 | 24,77 | 0,77% | 567.238,00 |
| 20.03.2025 | 24,38 | 24,92 | 24,29 | 24,58 | -0,53% | 139.740,00 |
| 19.03.2025 | 24,00 | 24,91 | 23,91 | 24,71 | 2,87% | 233.712,00 |
| 18.03.2025 | 23,97 | 24,66 | 23,66 | 24,02 | 0,02% | 139.659,00 |
| 17.03.2025 | 23,35 | 24,07 | 23,01 | 24,02 | 2,58% | 175.808,00 |
| 14.03.2025 | 23,56 | 23,82 | 23,06 | 23,41 | 0,91% | 150.809,00 |
| 13.03.2025 | 23,70 | 24,48 | 23,11 | 23,20 | -2,11% | 109.071,00 |
| 12.03.2025 | 23,72 | 24,89 | 23,40 | 23,70 | 0,38% | 109.830,00 |
| 11.03.2025 | 24,20 | 24,28 | 23,44 | 23,61 | -1,95% | 100.449,00 |
| 10.03.2025 | 24,80 | 24,90 | 23,99 | 24,08 | -3,91% | 126.510,00 |
| 07.03.2025 | 24,65 | 25,50 | 23,97 | 25,06 | 1,01% | 180.365,00 |
| 06.03.2025 | 25,26 | 25,60 | 23,98 | 24,81 | -2,32% | 181.698,00 |
| 05.03.2025 | 24,81 | 25,52 | 24,62 | 25,40 | 1,89% | 157.099,00 |
| 04.03.2025 | 25,22 | 25,73 | 24,28 | 24,93 | -1,89% | 467.073,00 |
| 03.03.2025 | 26,02 | 26,46 | 25,33 | 25,41 | -2,01% | 117.878,00 |
| 28.02.2025 | 25,55 | 26,01 | 25,43 | 25,93 | 0,46% | 163.993,00 |
| 27.02.2025 | 26,59 | 27,95 | 25,74 | 25,81 | -1,34% | 104.505,00 |
| 26.02.2025 | 26,19 | 26,66 | 26,08 | 26,16 | -0,23% | 124.556,00 |
| 25.02.2025 | 26,72 | 27,25 | 26,00 | 26,22 | -2,27% | 157.485,00 |
| 24.02.2025 | 27,73 | 27,73 | 26,83 | 26,83 | -3,18% | 171.493,00 |
| 21.02.2025 | 28,60 | 29,46 | 26,96 | 27,71 | -0,96% | 286.592,00 |
| 20.02.2025 | 28,61 | 29,66 | 27,93 | 27,98 | -2,41% | 220.389,00 |
| 19.02.2025 | 29,29 | 29,60 | 28,23 | 28,67 | -2,81% | 194.712,00 |
| 18.02.2025 | 28,83 | 29,58 | 28,83 | 29,50 | 1,48% | 176.150,00 |
| 14.02.2025 | 28,80 | 29,15 | 27,96 | 29,07 | 1,01% | 407.707,00 |
| 13.02.2025 | 29,05 | 29,11 | 28,54 | 28,78 | -0,52% | 139.429,00 |
| 12.02.2025 | 29,36 | 29,57 | 28,55 | 28,93 | -2,49% | 304.716,00 |
| 11.02.2025 | 29,17 | 29,68 | 28,60 | 29,67 | 1,54% | 380.075,00 |
| 10.02.2025 | 28,50 | 29,80 | 28,22 | 29,22 | 3,54% | 459.801,00 |