0,720$
-6,49%
Echtzeit-Aktienkurs IZEA Worldwide
Bid:
Ask:
Aktienkurse zur IZEA Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 3,59 | 3,77 | 3,50 | 3,57 | -0,83% | 81.133,00 |
| 15.09.2025 | 3,65 | 3,80 | 3,60 | 3,60 | -1,91% | 38.593,00 |
| 12.09.2025 | 3,54 | 3,81 | 3,54 | 3,67 | 3,38% | 70.654,00 |
| 11.09.2025 | 3,71 | 3,90 | 3,51 | 3,55 | -4,31% | 116.814,00 |
| 10.09.2025 | 3,56 | 3,81 | 3,56 | 3,71 | 3,63% | 52.453,00 |
| 09.09.2025 | 3,70 | 3,74 | 3,56 | 3,58 | -3,76% | 21.472,00 |
| 08.09.2025 | 3,60 | 3,93 | 3,60 | 3,72 | 4,20% | 167.969,00 |
| 05.09.2025 | 3,68 | 3,83 | 3,46 | 3,57 | 38,91% | 200.735,00 |
| 13.12.2024 | 2,54 | 2,61 | 2,54 | 2,57 | 0,78% | 18.837,00 |
| 12.12.2024 | 2,47 | 2,60 | 2,47 | 2,55 | 2,00% | 40.626,00 |
| 11.12.2024 | 2,48 | 2,55 | 2,46 | 2,50 | -0,40% | 30.944,00 |
| 10.12.2024 | 2,54 | 2,59 | 2,46 | 2,51 | -1,18% | 73.017,00 |
| 09.12.2024 | 2,59 | 2,67 | 2,51 | 2,54 | -1,93% | 39.987,00 |
| 06.12.2024 | 2,53 | 2,69 | 2,53 | 2,59 | 1,17% | 34.260,00 |
| 05.12.2024 | 2,68 | 2,69 | 2,56 | 2,56 | -5,19% | 35.920,00 |
| 04.12.2024 | 2,74 | 2,79 | 2,66 | 2,70 | -1,46% | 35.027,00 |
| 03.12.2024 | 2,78 | 2,89 | 2,73 | 2,74 | -2,84% | 19.103,00 |
| 02.12.2024 | 2,78 | 2,90 | 2,71 | 2,82 | -1,40% | 43.901,00 |
| 29.11.2024 | 2,76 | 2,90 | 2,67 | 2,86 | 5,93% | 39.704,00 |
| 27.11.2024 | 2,71 | 2,75 | 2,66 | 2,70 | -1,82% | 22.782,00 |
| 26.11.2024 | 2,76 | 2,80 | 2,66 | 2,75 | -1,08% | 19.083,00 |
| 25.11.2024 | 2,78 | 2,89 | 2,78 | 2,78 | -2,11% | 26.780,00 |
| 22.11.2024 | 2,87 | 2,94 | 2,83 | 2,84 | -1,39% | 34.804,00 |
| 20.11.2024 | 2,87 | 2,93 | 2,80 | 2,88 | 0,35% | 26.780,00 |
| 19.11.2024 | 2,79 | 2,95 | 2,76 | 2,87 | 3,05% | 37.428,00 |
| 18.11.2024 | 2,86 | 2,87 | 2,76 | 2,79 | -3,97% | 41.931,00 |
| 15.11.2024 | 2,75 | 2,98 | 2,51 | 2,90 | 1,40% | 123.836,00 |
| 14.11.2024 | 2,86 | 2,93 | 2,85 | 2,86 | 0,35% | 35.975,00 |
| 13.11.2024 | 2,79 | 2,95 | 2,74 | 2,85 | 1,06% | 45.728,00 |
| 12.11.2024 | 2,88 | 2,88 | 2,80 | 2,82 | -2,42% | 22.365,00 |
| 11.11.2024 | 2,82 | 2,92 | 2,82 | 2,89 | 1,40% | 28.306,00 |
| 08.11.2024 | 2,84 | 2,95 | 2,78 | 2,85 | -0,70% | 28.559,00 |
| 07.11.2024 | 2,85 | 2,91 | 2,83 | 2,87 | 0,70% | 19.322,00 |
| 06.11.2024 | 2,97 | 2,98 | 2,84 | 2,85 | -2,06% | 18.926,00 |
| 05.11.2024 | 2,80 | 2,92 | 2,80 | 2,91 | 3,56% | 36.390,00 |
| 04.11.2024 | 2,70 | 2,89 | 2,70 | 2,81 | 4,07% | 54.155,00 |
| 01.11.2024 | 2,70 | 2,83 | 2,68 | 2,70 | -4,93% | 38.840,00 |
| 31.10.2024 | 2,86 | 2,88 | 2,83 | 2,84 | -1,73% | 19.693,00 |
| 30.10.2024 | 2,83 | 2,95 | 2,83 | 2,89 | 1,05% | 29.722,00 |
| 29.10.2024 | 2,87 | 2,90 | 2,81 | 2,86 | -1,38% | 39.796,00 |
| 28.10.2024 | 2,84 | 2,95 | 2,84 | 2,90 | 2,47% | 26.812,00 |
| 25.10.2024 | 2,76 | 2,85 | 2,76 | 2,83 | 1,80% | 43.362,00 |
| 24.10.2024 | 2,81 | 2,89 | 2,75 | 2,78 | -2,11% | 17.895,00 |
| 23.10.2024 | 2,80 | 2,84 | 2,75 | 2,84 | 2,16% | 28.434,00 |
| 22.10.2024 | 2,72 | 2,83 | 2,67 | 2,78 | 2,96% | 50.654,00 |
| 21.10.2024 | 2,67 | 2,71 | 2,61 | 2,70 | 2,27% | 45.783,00 |
| 18.10.2024 | 2,63 | 2,65 | 2,53 | 2,64 | 0,38% | 16.930,00 |
| 17.10.2024 | 2,61 | 2,67 | 2,58 | 2,63 | 0,38% | 8.183,00 |
| 16.10.2024 | 2,59 | 2,64 | 2,54 | 2,62 | 3,97% | 46.740,00 |
| 15.10.2024 | 2,56 | 2,60 | 2,51 | 2,52 | -4,55% | 6.494,00 |
| 14.10.2024 | 2,52 | 2,71 | 2,52 | 2,64 | 4,76% | 20.656,00 |
| 11.10.2024 | 2,51 | 2,69 | 2,51 | 2,52 | -0,40% | 9.572,00 |
| 10.10.2024 | 2,54 | 2,60 | 2,50 | 2,53 | -1,17% | 6.026,00 |
| 09.10.2024 | 2,44 | 2,89 | 2,44 | 2,56 | 3,23% | 26.143,00 |
| 08.10.2024 | 2,50 | 2,50 | 2,41 | 2,48 | 0,00% | 13.171,00 |
| 07.10.2024 | 2,62 | 2,62 | 2,41 | 2,48 | -4,98% | 17.513,00 |
| 04.10.2024 | 2,62 | 2,66 | 2,52 | 2,61 | 2,17% | 16.474,00 |
| 03.10.2024 | 2,57 | 2,64 | 2,51 | 2,55 | 1,37% | 22.922,00 |
| 02.10.2024 | 2,56 | 2,59 | 2,49 | 2,52 | -0,79% | 11.388,00 |
| 01.10.2024 | 2,68 | 2,71 | 2,51 | 2,54 | -5,93% | 15.757,00 |
| 30.09.2024 | 2,68 | 2,79 | 2,63 | 2,70 | 1,12% | 23.188,00 |
| 27.09.2024 | 2,59 | 2,71 | 2,58 | 2,67 | 3,89% | 56.455,00 |
| 26.09.2024 | 2,51 | 2,60 | 2,43 | 2,57 | 1,98% | 34.962,00 |
| 25.09.2024 | 2,50 | 2,56 | 2,44 | 2,52 | -0,40% | 34.134,00 |
| 24.09.2024 | 2,51 | 2,60 | 2,50 | 2,53 | 2,02% | 7.936,00 |
| 23.09.2024 | 2,51 | 2,51 | 2,44 | 2,48 | -3,13% | 9.822,00 |
| 20.09.2024 | 2,48 | 2,58 | 2,41 | 2,56 | 0,79% | 94.911,00 |
| 19.09.2024 | 2,56 | 2,61 | 2,52 | 2,54 | 0,79% | 26.835,00 |
| 18.09.2024 | 2,56 | 2,65 | 2,51 | 2,52 | -2,70% | 27.496,00 |
| 17.09.2024 | 2,57 | 2,64 | 2,52 | 2,59 | -0,38% | 15.808,00 |
| 16.09.2024 | 2,60 | 2,61 | 2,46 | 2,60 | -1,14% | 27.568,00 |
| 13.09.2024 | 2,75 | 2,75 | 2,51 | 2,63 | -4,36% | 40.178,00 |
| 12.09.2024 | 2,62 | 2,75 | 2,62 | 2,75 | 6,59% | 68.778,00 |
| 11.09.2024 | 2,39 | 2,73 | 2,37 | 2,58 | 5,31% | 133.188,00 |
| 10.09.2024 | 2,10 | 2,45 | 2,09 | 2,45 | 14,49% | 153.488,00 |
| 09.09.2024 | 2,13 | 2,15 | 2,12 | 2,14 | 0,00% | 10.166,00 |
| 06.09.2024 | 2,14 | 2,15 | 2,10 | 2,14 | -0,28% | 10.445,00 |
| 05.09.2024 | 2,09 | 2,15 | 2,08 | 2,15 | 1,23% | 4.388,00 |
| 04.09.2024 | 2,20 | 2,20 | 2,08 | 2,12 | 0,00% | 13.285,00 |
| 03.09.2024 | 2,17 | 2,17 | 2,07 | 2,12 | -4,07% | 19.095,00 |
| 30.08.2024 | 2,21 | 2,24 | 2,20 | 2,21 | -0,90% | 9.590,00 |
| 29.08.2024 | 2,26 | 2,26 | 2,18 | 2,23 | -0,27% | 13.051,00 |
| 28.08.2024 | 2,23 | 2,24 | 2,20 | 2,24 | 0,27% | 12.586,00 |
| 27.08.2024 | 2,27 | 2,30 | 2,22 | 2,23 | -2,41% | 4.291,00 |
| 26.08.2024 | 2,19 | 2,35 | 2,19 | 2,29 | 3,86% | 13.141,00 |
| 23.08.2024 | 2,21 | 2,26 | 2,16 | 2,20 | -2,65% | 34.057,00 |
| 22.08.2024 | 2,23 | 2,26 | 2,20 | 2,26 | 0,44% | 10.752,00 |
| 21.08.2024 | 2,21 | 2,25 | 2,21 | 2,25 | 2,27% | 4.226,00 |
| 20.08.2024 | 2,23 | 2,26 | 2,20 | 2,20 | -1,35% | 7.848,00 |
| 19.08.2024 | 2,37 | 2,43 | 2,23 | 2,23 | -6,30% | 27.587,00 |
| 16.08.2024 | 2,34 | 2,42 | 2,32 | 2,38 | 5,31% | 22.192,00 |
| 15.08.2024 | 2,17 | 2,26 | 2,07 | 2,26 | 9,18% | 31.047,00 |
| 14.08.2024 | 2,21 | 2,25 | 2,03 | 2,07 | -7,59% | 28.599,00 |
| 13.08.2024 | 2,11 | 2,25 | 2,11 | 2,24 | 6,16% | 19.205,00 |
| 12.08.2024 | 2,15 | 2,20 | 2,07 | 2,11 | -3,21% | 8.363,00 |
| 09.08.2024 | 2,12 | 2,18 | 2,04 | 2,18 | 2,83% | 9.069,00 |
| 08.08.2024 | 2,09 | 2,15 | 1,97 | 2,12 | 1,44% | 22.237,00 |
| 07.08.2024 | 2,17 | 2,17 | 2,03 | 2,09 | -1,42% | 6.710,00 |
| 06.08.2024 | 2,01 | 2,12 | 1,96 | 2,12 | 4,95% | 30.594,00 |
| 05.08.2024 | 2,00 | 2,08 | 2,00 | 2,02 | -3,81% | 83.079,00 |