19,860$
-0,50%
Echtzeit-Aktienkurs i3 Verticals
Bid:
Ask:
Aktienkurse zur i3 Verticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 20,06 | 20,29 | 19,47 | 19,83 | -0,65% | 781.107,00 |
| 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 |
| 16.04.2026 | 21,49 | 21,78 | 20,74 | 21,05 | -0,21% | 477.129,00 |
| 15.04.2026 | 21,62 | 22,08 | 20,43 | 21,09 | -1,59% | 780.244,00 |
| 14.04.2026 | 21,05 | 21,62 | 20,92 | 21,43 | 2,83% | 304.005,00 |
| 13.04.2026 | 20,76 | 20,93 | 20,25 | 20,84 | 0,34% | 551.188,00 |
| 10.04.2026 | 21,71 | 22,32 | 20,71 | 20,77 | -4,90% | 465.756,00 |
| 09.04.2026 | 22,13 | 22,79 | 21,67 | 21,84 | -1,36% | 239.369,00 |
| 08.04.2026 | 23,09 | 23,19 | 22,03 | 22,14 | -1,64% | 194.859,00 |
| 07.04.2026 | 22,53 | 22,77 | 22,28 | 22,51 | -0,49% | 179.432,00 |
| 06.04.2026 | 22,68 | 23,75 | 22,61 | 22,62 | -0,18% | 215.679,00 |
| 02.04.2026 | 22,27 | 22,78 | 21,95 | 22,66 | 0,71% | 161.223,00 |
| 01.04.2026 | 22,56 | 22,74 | 22,28 | 22,50 | 0,72% | 234.751,00 |
| 31.03.2026 | 23,12 | 23,35 | 22,31 | 22,34 | -2,40% | 378.643,00 |
| 30.03.2026 | 22,43 | 22,97 | 22,38 | 22,89 | 3,06% | 267.313,00 |
| 27.03.2026 | 22,68 | 22,68 | 22,18 | 22,21 | -3,06% | 173.655,00 |
| 26.03.2026 | 22,76 | 23,40 | 22,68 | 22,91 | 0,22% | 225.043,00 |
| 25.03.2026 | 22,47 | 22,88 | 22,35 | 22,86 | 2,97% | 147.356,00 |
| 24.03.2026 | 22,16 | 22,59 | 21,79 | 22,20 | -0,80% | 256.932,00 |
| 23.03.2026 | 22,55 | 22,86 | 22,12 | 22,38 | 0,36% | 313.071,00 |
| 20.03.2026 | 22,43 | 22,51 | 22,11 | 22,30 | -1,15% | 588.601,00 |
| 19.03.2026 | 21,96 | 22,85 | 21,91 | 22,56 | 0,89% | 271.531,00 |
| 18.03.2026 | 22,56 | 23,06 | 22,31 | 22,36 | -1,97% | 223.045,00 |
| 17.03.2026 | 22,85 | 23,57 | 22,64 | 22,81 | 1,06% | 301.968,00 |
| 16.03.2026 | 23,66 | 23,67 | 22,53 | 22,57 | -2,67% | 316.145,00 |
| 13.03.2026 | 23,09 | 23,41 | 22,88 | 23,19 | 0,85% | 200.493,00 |
| 12.03.2026 | 22,96 | 23,82 | 22,54 | 23,00 | -0,97% | 323.394,00 |
| 11.03.2026 | 23,13 | 23,78 | 22,99 | 23,22 | 0,39% | 186.975,00 |
| 10.03.2026 | 23,34 | 23,57 | 22,91 | 23,13 | -1,74% | 285.326,00 |
| 09.03.2026 | 23,16 | 23,87 | 23,16 | 23,54 | 0,13% | 212.200,00 |
| 06.03.2026 | 23,09 | 23,58 | 23,06 | 23,51 | -0,38% | 340.667,00 |
| 05.03.2026 | 23,47 | 24,09 | 23,36 | 23,60 | -0,46% | 778.220,00 |
| 04.03.2026 | 23,40 | 23,95 | 23,39 | 23,71 | 1,54% | 249.803,00 |
| 03.03.2026 | 21,90 | 23,65 | 21,90 | 23,35 | 4,01% | 319.024,00 |
| 02.03.2026 | 21,85 | 22,76 | 21,85 | 22,45 | 0,31% | 191.336,00 |
| 27.02.2026 | 22,35 | 22,88 | 22,15 | 22,38 | -1,37% | 360.343,00 |
| 26.02.2026 | 22,30 | 22,89 | 22,20 | 22,69 | 1,98% | 193.179,00 |
| 25.02.2026 | 22,09 | 22,46 | 21,61 | 22,25 | 2,11% | 227.473,00 |
| 24.02.2026 | 21,36 | 22,08 | 21,30 | 21,79 | 1,73% | 346.537,00 |
| 23.02.2026 | 21,98 | 22,29 | 21,25 | 21,42 | -2,81% | 510.135,00 |
| 20.02.2026 | 21,68 | 22,54 | 21,68 | 22,04 | 1,66% | 242.859,00 |
| 19.02.2026 | 21,75 | 22,12 | 21,37 | 21,68 | -1,00% | 427.271,00 |
| 18.02.2026 | 22,08 | 22,42 | 21,82 | 21,90 | -0,45% | 585.492,00 |
| 17.02.2026 | 22,18 | 22,58 | 21,71 | 22,00 | -0,90% | 359.023,00 |
| 13.02.2026 | 20,97 | 22,24 | 20,93 | 22,20 | 5,51% | 452.652,00 |
| 12.02.2026 | 22,10 | 22,79 | 21,01 | 21,04 | -3,84% | 727.227,00 |
| 11.02.2026 | 23,04 | 23,04 | 21,77 | 21,88 | -5,24% | 545.344,00 |
| 10.02.2026 | 21,51 | 23,36 | 21,51 | 23,09 | 7,40% | 342.541,00 |
| 09.02.2026 | 20,66 | 22,02 | 20,66 | 21,50 | 2,53% | 797.735,00 |
| 06.02.2026 | 21,87 | 23,00 | 19,89 | 20,97 | 5,27% | 1.729.825,00 |
| 05.02.2026 | 20,51 | 20,83 | 19,89 | 19,92 | -3,86% | 393.529,00 |
| 04.02.2026 | 20,85 | 21,15 | 20,21 | 20,72 | -0,53% | 410.975,00 |
| 03.02.2026 | 22,02 | 22,17 | 20,65 | 20,83 | -5,28% | 438.733,00 |
| 02.02.2026 | 22,19 | 22,48 | 21,80 | 21,99 | -0,99% | 383.934,00 |
| 30.01.2026 | 21,58 | 22,67 | 21,58 | 22,21 | 1,88% | 775.087,00 |
| 29.01.2026 | 22,50 | 23,06 | 21,52 | 21,80 | -3,50% | 496.118,00 |
| 28.01.2026 | 23,31 | 23,63 | 22,27 | 22,59 | -3,13% | 335.571,00 |
| 27.01.2026 | 23,89 | 24,13 | 23,10 | 23,32 | -2,63% | 228.884,00 |