0,720$
-6,49%
Echtzeit-Aktienkurs IZEA Worldwide Inc.
Bid:
Ask:
Aktienkurse zur IZEA Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 31.049,00 |
| 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% | 40.107,00 |
| 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% | 35.922,00 |
| 04.12.2024 | 2,74 | 2,79 | 2,66 | 2,70 | -1,46% | 35.223,00 |
| 03.12.2024 | 2,78 | 2,89 | 2,73 | 2,74 | -2,84% | 19.106,00 |
| 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% | 19.190,00 |
| 25.11.2024 | 2,78 | 2,89 | 2,78 | 2,78 | -2,11% | 26.875,00 |
| 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% | 27.037,00 |
| 19.11.2024 | 2,79 | 2,95 | 2,76 | 2,87 | 3,05% | 38.181,00 |
| 18.11.2024 | 2,86 | 2,88 | 2,76 | 2,79 | -3,97% | 41.959,00 |
| 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% | 37.457,00 |
| 13.11.2024 | 2,79 | 2,95 | 2,74 | 2,85 | 1,42% | 45.894,00 |
| 12.11.2024 | 2,88 | 2,88 | 2,80 | 2,81 | -2,43% | 22.450,00 |
| 11.11.2024 | 2,82 | 2,92 | 2,82 | 2,88 | 1,05% | 28.352,00 |
| 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% | 19.062,00 |
| 05.11.2024 | 2,80 | 2,92 | 2,80 | 2,91 | 3,56% | 36.506,00 |
| 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 | -1,39% | 22.128,00 |
| 30.10.2024 | 2,83 | 2,95 | 2,83 | 2,88 | 1,05% | 30.318,00 |
| 29.10.2024 | 2,87 | 2,90 | 2,81 | 2,85 | -1,72% | 42.494,00 |
| 28.10.2024 | 2,84 | 2,95 | 2,84 | 2,90 | 2,47% | 27.061,00 |
| 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% | 28.785,00 |
| 22.10.2024 | 2,72 | 2,83 | 2,67 | 2,78 | 2,96% | 50.661,00 |
| 21.10.2024 | 2,67 | 2,71 | 2,61 | 2,70 | 2,27% | 46.098,00 |
| 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% | 46.756,00 |
| 15.10.2024 | 2,56 | 2,60 | 2,51 | 2,52 | -2,70% | 6.494,00 |
| 14.10.2024 | 2,52 | 2,71 | 2,52 | 2,59 | 2,78% | 21.303,00 |
| 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% | 6.775,00 |
| 09.10.2024 | 2,44 | 2,89 | 2,44 | 2,56 | 3,23% | 26.228,00 |
| 08.10.2024 | 2,50 | 2,50 | 2,41 | 2,48 | -2,75% | 13.171,00 |
| 07.10.2024 | 2,62 | 2,62 | 2,41 | 2,55 | -2,30% | 18.155,00 |
| 04.10.2024 | 2,62 | 2,66 | 2,52 | 2,61 | 1,56% | 16.474,00 |
| 03.10.2024 | 2,57 | 2,64 | 2,51 | 2,57 | 1,98% | 23.309,00 |
| 02.10.2024 | 2,56 | 2,59 | 2,49 | 2,52 | -0,79% | 11.389,00 |
| 01.10.2024 | 2,68 | 2,71 | 2,51 | 2,54 | -7,64% | 16.276,00 |
| 30.09.2024 | 2,68 | 2,79 | 2,63 | 2,75 | 3,00% | 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% | 36.021,00 |
| 25.09.2024 | 2,50 | 2,56 | 2,44 | 2,52 | 0,80% | 34.364,00 |
| 24.09.2024 | 2,51 | 2,60 | 2,50 | 2,50 | 0,81% | 8.549,00 |
| 23.09.2024 | 2,51 | 2,51 | 2,44 | 2,48 | -3,13% | 10.038,00 |
| 20.09.2024 | 2,48 | 2,58 | 2,41 | 2,56 | -0,78% | 94.911,00 |
| 19.09.2024 | 2,56 | 2,61 | 2,52 | 2,58 | 2,38% | 27.450,00 |
| 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% | 27.574,00 |
| 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% | 68.850,00 |
| 11.09.2024 | 2,39 | 2,73 | 2,37 | 2,58 | 5,31% | 133.569,00 |
| 10.09.2024 | 2,10 | 2,45 | 2,09 | 2,45 | 14,49% | 153.518,00 |
| 09.09.2024 | 2,13 | 2,15 | 2,12 | 2,14 | 0,00% | 10.178,00 |
| 06.09.2024 | 2,14 | 2,15 | 2,10 | 2,14 | -0,47% | 10.445,00 |
| 05.09.2024 | 2,09 | 2,15 | 2,08 | 2,15 | 1,42% | 4.834,00 |
| 04.09.2024 | 2,20 | 2,20 | 2,08 | 2,12 | -0,47% | 13.314,00 |
| 03.09.2024 | 2,17 | 2,17 | 2,07 | 2,13 | -3,62% | 19.587,00 |
| 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 | -1,76% | 4.870,00 |
| 26.08.2024 | 2,19 | 2,35 | 2,19 | 2,27 | 3,18% | 13.590,00 |
| 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% | 4.227,00 |
| 20.08.2024 | 2,23 | 2,26 | 2,20 | 2,20 | -1,35% | 7.848,00 |
| 19.08.2024 | 2,37 | 2,44 | 2,23 | 2,23 | -6,30% | 27.597,00 |
| 16.08.2024 | 2,34 | 2,42 | 2,32 | 2,38 | 7,69% | 22.192,00 |
| 15.08.2024 | 2,17 | 2,26 | 2,07 | 2,21 | 6,76% | 31.685,00 |
| 14.08.2024 | 2,21 | 2,25 | 2,03 | 2,07 | -7,59% | 28.624,00 |
| 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% | 22.238,00 |
| 07.08.2024 | 2,17 | 2,17 | 2,03 | 2,09 | -1,42% | 6.853,00 |
| 06.08.2024 | 2,01 | 2,12 | 1,96 | 2,12 | 4,95% | 31.245,00 |
| 05.08.2024 | 2,00 | 2,08 | 2,00 | 2,02 | -3,81% | 84.864,00 |
| 02.08.2024 | 2,17 | 2,21 | 2,06 | 2,10 | -4,11% | 45.403,00 |
| 01.08.2024 | 2,27 | 2,28 | 2,17 | 2,19 | -4,78% | 33.313,00 |
| 31.07.2024 | 2,24 | 2,36 | 2,21 | 2,30 | 2,68% | 39.240,00 |
| 30.07.2024 | 2,31 | 2,31 | 2,21 | 2,24 | -2,61% | 21.873,00 |
| 29.07.2024 | 2,42 | 2,42 | 2,22 | 2,30 | -4,56% | 30.083,00 |
| 26.07.2024 | 2,44 | 2,45 | 2,41 | 2,41 | -1,23% | 17.549,00 |
| 25.07.2024 | 2,49 | 2,49 | 2,41 | 2,44 | -2,40% | 17.840,00 |
| 24.07.2024 | 2,48 | 2,52 | 2,46 | 2,50 | 0,81% | 42.128,00 |