18,630$
-4,90%
Echtzeit-Aktienkurs i3 Verticals
Bid:
Ask:
Aktienkurse zur i3 Verticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,59 | 19,59 | 18,52 | 18,63 | -4,90% | 269.831,00 |
| 11.11.2026 | 19,25 | 19,63 | 19,03 | 19,59 | 1,40% | 220.831,00 |
| 10.11.2026 | 19,21 | 19,34 | 18,86 | 19,32 | 0,10% | 233.037,00 |
| 09.11.2026 | 19,11 | 19,39 | 18,85 | 19,30 | 1,21% | 166.682,00 |
| 06.11.2026 | 19,17 | 19,28 | 18,88 | 19,07 | -1,50% | 220.118,00 |
| 05.11.2026 | 19,32 | 19,59 | 18,92 | 19,36 | 1,79% | 335.600,00 |
| 04.11.2026 | 18,67 | 19,46 | 18,62 | 19,02 | 4,85% | 295.565,00 |
| 03.11.2026 | 18,27 | 18,48 | 17,72 | 18,14 | -1,52% | 199.413,00 |
| 02.11.2026 | 17,57 | 18,49 | 17,57 | 18,42 | 4,78% | 456.890,00 |
| 30.10.2026 | 17,42 | 17,63 | 17,20 | 17,58 | 1,56% | 165.662,00 |
| 29.10.2026 | 17,27 | 17,40 | 17,02 | 17,31 | 0,23% | 313.922,00 |
| 28.10.2026 | 16,77 | 17,27 | 16,45 | 17,27 | 2,25% | 285.280,00 |
| 27.10.2026 | 17,04 | 17,27 | 16,80 | 16,89 | -1,11% | 294.977,00 |
| 26.10.2026 | 17,31 | 17,49 | 16,92 | 17,08 | -1,67% | 265.087,00 |
| 23.10.2026 | 17,29 | 17,55 | 17,00 | 17,37 | -0,54% | 364.418,00 |
| 22.10.2026 | 16,95 | 17,71 | 16,95 | 17,47 | 3,10% | 250.334,00 |
| 21.10.2026 | 17,00 | 17,21 | 16,87 | 16,94 | -0,76% | 267.077,00 |
| 20.10.2026 | 16,95 | 17,40 | 16,92 | 17,07 | 0,77% | 527.033,00 |
| 19.10.2026 | 16,59 | 17,14 | 16,37 | 16,94 | 1,56% | 272.143,00 |
| 16.10.2026 | 16,68 | 16,79 | 16,28 | 16,68 | 0,42% | 280.837,00 |
| 15.10.2026 | 16,05 | 16,71 | 15,85 | 16,61 | 3,88% | 269.033,00 |
| 14.10.2026 | 16,03 | 16,17 | 15,78 | 15,99 | -0,06% | 240.050,00 |
| 13.10.2026 | 16,38 | 16,63 | 15,92 | 16,00 | -1,23% | 217.169,00 |
| 12.10.2026 | 16,01 | 16,44 | 15,70 | 16,20 | 1,41% | 242.247,00 |
| 09.10.2026 | 15,42 | 16,04 | 15,32 | 15,98 | 3,00% | 313.505,00 |
| 08.10.2026 | 14,98 | 15,53 | 14,94 | 15,51 | 3,23% | 449.750,00 |
| 07.10.2026 | 14,83 | 15,05 | 14,65 | 15,03 | 0,50% | 424.437,00 |
| 06.10.2026 | 15,03 | 15,11 | 14,69 | 14,95 | -0,13% | 456.986,00 |
| 05.10.2026 | 14,26 | 15,08 | 14,04 | 14,97 | 4,83% | 380.946,00 |
| 02.10.2026 | 14,53 | 14,56 | 14,07 | 14,28 | -1,21% | 345.814,00 |
| 01.10.2026 | 13,89 | 14,52 | 13,83 | 14,46 | 4,59% | 631.976,00 |
| 30.09.2026 | 14,00 | 14,27 | 13,63 | 13,82 | -1,29% | 548.962,00 |
| 29.09.2026 | 14,35 | 14,76 | 13,86 | 14,00 | -2,71% | 489.877,00 |
| 28.09.2026 | 14,71 | 14,71 | 14,05 | 14,39 | -3,29% | 324.309,00 |
| 25.09.2026 | 15,14 | 15,14 | 14,55 | 14,88 | -1,59% | 315.123,00 |
| 24.09.2026 | 15,13 | 15,19 | 14,63 | 15,12 | 0,13% | 499.344,00 |
| 23.09.2026 | 15,18 | 15,39 | 14,80 | 15,10 | -0,26% | 451.378,00 |
| 22.09.2026 | 14,89 | 15,17 | 14,27 | 15,14 | 2,64% | 461.055,00 |
| 21.09.2026 | 14,78 | 15,00 | 14,45 | 14,75 | -0,20% | 484.437,00 |
| 18.09.2026 | 14,98 | 14,98 | 14,58 | 14,78 | -1,79% | 1.056.691,00 |
| 17.09.2026 | 14,71 | 15,09 | 14,17 | 15,05 | 2,31% | 1.084.543,00 |
| 16.09.2026 | 14,77 | 14,87 | 14,26 | 14,71 | -0,47% | 1.861.768,00 |
| 15.09.2026 | 15,40 | 15,47 | 14,70 | 14,78 | -5,56% | 1.652.917,00 |
| 14.09.2026 | 15,74 | 15,96 | 15,49 | 15,65 | 0,64% | 462.065,00 |
| 11.09.2026 | 15,61 | 15,65 | 15,22 | 15,55 | 0,19% | 263.163,00 |
| 10.09.2026 | 15,15 | 15,76 | 15,07 | 15,52 | 2,04% | 434.178,00 |
| 09.09.2026 | 15,74 | 15,93 | 15,16 | 15,21 | -4,04% | 366.047,00 |
| 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 |