15,530$
-2,02%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,75 | 15,75 | 15,51 | 15,51 | -2,15% | 422,00 |
| 08.09.2026 | 16,57 | 16,66 | 15,70 | 15,85 | -4,52% | 442.819,00 |
| 04.09.2026 | 16,24 | 16,67 | 16,04 | 16,60 | 0,42% | 321.378,00 |
| 03.09.2026 | 16,99 | 17,08 | 16,00 | 16,53 | -1,61% | 517.249,00 |
| 02.09.2026 | 15,96 | 16,82 | 15,85 | 16,80 | 5,00% | 454.564,00 |
| 01.09.2026 | 16,00 | 16,27 | 15,82 | 16,00 | -0,31% | 366.062,00 |
| 31.08.2026 | 16,01 | 16,13 | 15,62 | 16,05 | -1,41% | 1.050.322,00 |
| 28.08.2026 | 16,54 | 16,61 | 16,21 | 16,28 | -0,43% | 382.801,00 |
| 27.08.2026 | 17,00 | 17,12 | 16,31 | 16,35 | -3,60% | 320.481,00 |
| 26.08.2026 | 16,80 | 17,02 | 16,59 | 16,96 | -0,24% | 283.858,00 |
| 25.08.2026 | 16,68 | 17,02 | 16,39 | 17,00 | 1,37% | 478.535,00 |
| 24.08.2026 | 16,69 | 17,00 | 16,44 | 16,77 | 0,54% | 355.395,00 |
| 21.08.2026 | 16,75 | 16,92 | 16,18 | 16,68 | 0,18% | 288.243,00 |
| 20.08.2026 | 16,31 | 16,68 | 16,27 | 16,65 | 1,03% | 363.893,00 |
| 19.08.2026 | 16,15 | 16,92 | 16,15 | 16,48 | 2,11% | 336.461,00 |
| 18.08.2026 | 16,09 | 16,35 | 15,89 | 16,14 | 0,88% | 471.409,00 |
| 17.08.2026 | 16,15 | 16,30 | 15,57 | 16,00 | -2,08% | 712.682,00 |
| 14.08.2026 | 16,61 | 16,63 | 16,22 | 16,34 | -1,77% | 492.837,00 |
| 13.08.2026 | 16,54 | 16,83 | 16,04 | 16,64 | 0,67% | 626.212,00 |
| 12.08.2026 | 16,68 | 16,93 | 16,00 | 16,53 | -2,51% | 875.527,00 |
| 11.08.2026 | 16,71 | 17,14 | 16,63 | 16,95 | 0,89% | 769.745,00 |
| 10.08.2026 | 17,06 | 17,27 | 16,01 | 16,80 | -3,84% | 1.032.885,00 |
| 07.08.2026 | 21,30 | 21,94 | 17,03 | 17,47 | -20,48% | 1.755.952,00 |
| 06.08.2026 | 22,22 | 22,49 | 21,82 | 21,97 | -2,07% | 397.087,00 |
| 05.08.2026 | 21,89 | 22,46 | 21,37 | 22,44 | 2,72% | 321.807,00 |
| 04.08.2026 | 21,40 | 22,08 | 21,40 | 21,84 | 2,25% | 358.454,00 |
| 03.08.2026 | 21,37 | 21,92 | 20,77 | 21,36 | 1,42% | 198.065,00 |
| 31.07.2026 | 20,89 | 21,26 | 20,66 | 21,06 | 0,31% | 258.046,00 |
| 30.07.2026 | 21,42 | 21,55 | 20,41 | 21,00 | -2,03% | 262.925,00 |
| 29.07.2026 | 21,37 | 21,99 | 20,98 | 21,43 | -0,14% | 257.056,00 |
| 28.07.2026 | 21,15 | 21,79 | 20,80 | 21,46 | 3,82% | 300.445,00 |
| 27.07.2026 | 20,47 | 20,92 | 20,20 | 20,67 | 2,38% | 459.088,00 |
| 24.07.2026 | 20,01 | 20,67 | 19,96 | 20,19 | 2,12% | 184.571,00 |
| 23.07.2026 | 19,65 | 19,80 | 19,27 | 19,77 | 0,97% | 230.609,00 |
| 22.07.2026 | 20,70 | 20,84 | 19,32 | 19,58 | -5,18% | 282.194,00 |
| 21.07.2026 | 20,57 | 21,12 | 20,51 | 20,65 | -0,91% | 197.599,00 |
| 20.07.2026 | 20,82 | 20,91 | 20,20 | 20,84 | 0,63% | 285.312,00 |
| 17.07.2026 | 20,93 | 21,44 | 20,63 | 20,71 | -1,89% | 194.460,00 |
| 16.07.2026 | 21,09 | 21,49 | 20,91 | 21,11 | 0,57% | 213.113,00 |
| 15.07.2026 | 21,01 | 21,58 | 20,85 | 20,99 | 0,57% | 179.493,00 |
| 14.07.2026 | 20,88 | 21,36 | 20,85 | 20,87 | -1,51% | 160.637,00 |
| 13.07.2026 | 21,24 | 21,62 | 21,02 | 21,19 | 0,76% | 266.235,00 |
| 10.07.2026 | 21,28 | 21,68 | 20,66 | 21,03 | 0,19% | 199.656,00 |
| 09.07.2026 | 20,37 | 21,00 | 20,37 | 20,99 | 1,79% | 206.316,00 |
| 08.07.2026 | 21,20 | 21,48 | 20,59 | 20,62 | -3,58% | 284.418,00 |
| 07.07.2026 | 21,95 | 22,23 | 21,25 | 21,39 | -1,56% | 312.521,00 |
| 06.07.2026 | 21,69 | 22,25 | 21,49 | 21,72 | 0,16% | 310.308,00 |
| 02.07.2026 | 21,99 | 22,64 | 21,62 | 21,69 | -1,21% | 366.464,00 |
| 01.07.2026 | 21,78 | 22,90 | 21,66 | 21,96 | 2,79% | 691.444,00 |
| 30.06.2026 | 20,92 | 21,65 | 20,32 | 21,36 | 1,33% | 634.172,00 |
| 29.06.2026 | 21,47 | 21,95 | 20,93 | 21,08 | -0,99% | 727.678,00 |
| 26.06.2026 | 20,20 | 21,43 | 20,20 | 21,29 | 6,18% | 1.524.717,00 |
| 25.06.2026 | 20,20 | 20,92 | 20,04 | 20,05 | -1,67% | 402.569,00 |
| 24.06.2026 | 20,00 | 20,57 | 19,69 | 20,39 | 2,41% | 493.355,00 |
| 23.06.2026 | 20,10 | 20,34 | 19,80 | 19,91 | 0,10% | 294.532,00 |
| 22.06.2026 | 19,62 | 20,18 | 19,62 | 19,89 | 0,35% | 341.377,00 |
| 18.06.2026 | 20,06 | 20,29 | 19,47 | 19,82 | -0,70% | 781.111,00 |
| 17.06.2026 | 19,91 | 20,56 | 19,45 | 19,96 | 0,25% | 807.933,00 |
| 16.06.2026 | 19,60 | 20,26 | 19,50 | 19,91 | 1,52% | 461.715,00 |
| 15.06.2026 | 21,05 | 21,25 | 19,21 | 19,61 | -4,89% | 334.324,00 |
| 12.06.2026 | 20,14 | 20,74 | 19,88 | 20,62 | 2,03% | 247.725,00 |
| 11.06.2026 | 19,79 | 20,33 | 19,79 | 20,21 | 0,95% | 255.508,00 |
| 10.06.2026 | 19,54 | 20,26 | 19,50 | 20,02 | 2,09% | 306.251,00 |
| 09.06.2026 | 19,60 | 20,33 | 19,43 | 19,61 | -0,96% | 416.185,00 |
| 08.06.2026 | 19,65 | 20,00 | 19,45 | 19,80 | 0,61% | 295.839,00 |
| 05.06.2026 | 20,14 | 20,31 | 19,17 | 19,68 | -0,91% | 426.978,00 |
| 04.06.2026 | 19,98 | 20,32 | 19,80 | 19,86 | 1,46% | 760.521,00 |
| 03.06.2026 | 20,00 | 20,00 | 19,38 | 19,58 | -2,61% | 414.667,00 |
| 02.06.2026 | 20,62 | 21,10 | 19,73 | 20,10 | -4,42% | 411.372,00 |
| 01.06.2026 | 20,52 | 21,29 | 20,30 | 21,03 | 3,29% | 811.796,00 |
| 29.05.2026 | 20,13 | 20,65 | 19,93 | 20,36 | 1,62% | 547.136,00 |
| 28.05.2026 | 19,81 | 20,55 | 19,55 | 20,04 | 1,19% | 439.182,00 |
| 27.05.2026 | 19,91 | 20,39 | 19,77 | 19,80 | -0,95% | 272.360,00 |
| 26.05.2026 | 19,99 | 20,59 | 19,88 | 19,99 | -0,15% | 371.795,00 |
| 22.05.2026 | 19,80 | 20,72 | 19,71 | 20,02 | 1,73% | 539.354,00 |
| 21.05.2026 | 19,44 | 19,86 | 19,38 | 19,68 | 0,28% | 271.774,00 |
| 20.05.2026 | 19,05 | 19,72 | 18,82 | 19,63 | 3,02% | 585.476,00 |
| 19.05.2026 | 19,81 | 20,03 | 18,70 | 19,05 | -2,61% | 294.834,00 |
| 18.05.2026 | 18,83 | 20,07 | 18,73 | 19,56 | 3,60% | 619.777,00 |
| 15.05.2026 | 19,88 | 20,36 | 18,78 | 18,88 | 1,02% | 412.592,00 |
| 14.05.2026 | 18,89 | 19,45 | 18,47 | 18,69 | -1,01% | 453.961,00 |
| 13.05.2026 | 19,05 | 19,90 | 18,59 | 18,88 | -0,16% | 647.480,00 |
| 12.05.2026 | 20,36 | 20,36 | 18,77 | 18,91 | -6,15% | 646.702,00 |
| 11.05.2026 | 20,35 | 21,07 | 19,60 | 20,15 | -4,68% | 631.145,00 |
| 08.05.2026 | 22,28 | 23,11 | 20,64 | 21,14 | -7,73% | 623.368,00 |
| 07.05.2026 | 22,25 | 23,13 | 22,12 | 22,91 | 4,14% | 339.976,00 |
| 06.05.2026 | 22,42 | 22,60 | 21,92 | 22,00 | -1,79% | 220.566,00 |
| 05.05.2026 | 23,29 | 23,92 | 22,39 | 22,40 | -3,90% | 327.334,00 |
| 04.05.2026 | 23,46 | 24,11 | 23,29 | 23,31 | -0,21% | 215.026,00 |
| 01.05.2026 | 22,79 | 23,45 | 22,33 | 23,36 | 3,50% | 196.748,00 |
| 30.04.2026 | 22,23 | 22,61 | 22,09 | 22,57 | 0,80% | 233.422,00 |
| 29.04.2026 | 22,27 | 22,65 | 22,17 | 22,39 | 0,09% | 241.395,00 |
| 28.04.2026 | 21,81 | 22,45 | 21,81 | 22,37 | 3,56% | 173.073,00 |
| 27.04.2026 | 21,50 | 22,30 | 21,33 | 21,60 | 0,09% | 295.263,00 |
| 24.04.2026 | 21,26 | 21,70 | 21,15 | 21,58 | 1,46% | 332.045,00 |
| 23.04.2026 | 22,13 | 22,45 | 20,92 | 21,27 | -4,66% | 340.567,00 |
| 22.04.2026 | 22,33 | 22,98 | 22,16 | 22,31 | 0,07% | 278.452,00 |
| 21.04.2026 | 22,48 | 23,01 | 22,07 | 22,30 | -0,56% | 301.726,00 |
| 20.04.2026 | 21,16 | 22,42 | 21,16 | 22,42 | 5,80% | 259.701,00 |
| 17.04.2026 | 21,50 | 21,84 | 20,85 | 21,19 | 0,69% | 517.219,00 |