22,457$
0,34%
Echtzeit-Aktienkurs i3 Verticals
Bid:
Ask:
Aktienkurse zur i3 Verticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 21,85 | 22,76 | 21,85 | 22,46 | 0,35% | 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 |
| 26.01.2026 | 24,22 | 25,24 | 23,63 | 23,95 | -1,44% | 213.452,00 |
| 23.01.2026 | 24,75 | 25,23 | 24,01 | 24,30 | -1,78% | 316.205,00 |
| 22.01.2026 | 24,47 | 24,98 | 24,47 | 24,74 | 2,06% | 352.622,00 |
| 21.01.2026 | 24,98 | 25,39 | 24,00 | 24,24 | -1,86% | 395.613,00 |
| 20.01.2026 | 24,32 | 25,02 | 24,32 | 24,70 | 0,53% | 276.614,00 |
| 19.01.2026 | 24,51 | 24,57 | 24,47 | 24,57 | -1,12% | - |
| 16.01.2026 | 25,72 | 26,53 | 24,81 | 24,85 | -3,19% | 378.330,00 |
| 15.01.2026 | 27,13 | 27,46 | 25,60 | 25,67 | -5,00% | 383.795,00 |
| 14.01.2026 | 26,88 | 27,48 | 26,73 | 27,02 | 0,63% | 218.908,00 |
| 13.01.2026 | 27,15 | 27,39 | 26,64 | 26,85 | -0,81% | 254.534,00 |
| 12.01.2026 | 27,26 | 27,70 | 26,63 | 27,07 | -1,35% | 294.603,00 |
| 09.01.2026 | 27,25 | 27,86 | 26,75 | 27,44 | 0,70% | 168.562,00 |
| 08.01.2026 | 27,28 | 27,59 | 27,17 | 27,25 | -0,73% | 213.652,00 |
| 07.01.2026 | 27,12 | 27,56 | 26,88 | 27,45 | 1,59% | 148.810,00 |
| 06.01.2026 | 26,15 | 27,26 | 26,15 | 27,02 | 2,35% | 295.630,00 |
| 05.01.2026 | 25,25 | 26,52 | 25,25 | 26,40 | 4,55% | 207.878,00 |
| 02.01.2026 | 25,19 | 25,64 | 24,85 | 25,25 | 0,24% | 277.899,00 |
| 31.12.2025 | 25,90 | 26,00 | 25,12 | 25,19 | -2,74% | 223.820,00 |
| 30.12.2025 | 26,27 | 26,60 | 25,86 | 25,90 | -1,52% | 182.443,00 |
| 29.12.2025 | 26,06 | 26,47 | 24,38 | 26,30 | 0,54% | 248.285,00 |
| 26.12.2025 | 26,38 | 26,77 | 25,95 | 26,16 | -0,61% | 128.220,00 |
| 24.12.2025 | 26,26 | 26,53 | 26,08 | 26,32 | 0,08% | 156.193,00 |
| 23.12.2025 | 26,27 | 26,72 | 26,18 | 26,30 | -0,64% | 255.343,00 |
| 22.12.2025 | 25,93 | 26,64 | 25,93 | 26,47 | 2,20% | 296.059,00 |
| 19.12.2025 | 26,24 | 26,63 | 25,79 | 25,90 | -1,48% | 711.890,00 |
| 18.12.2025 | 25,83 | 26,51 | 25,83 | 26,29 | 2,42% | 272.075,00 |
| 17.12.2025 | 25,45 | 25,97 | 25,45 | 25,67 | 0,39% | 316.186,00 |
| 16.12.2025 | 25,00 | 25,64 | 24,92 | 25,57 | 2,08% | 319.041,00 |
| 15.12.2025 | 25,35 | 25,80 | 24,68 | 25,05 | -1,57% | 400.462,00 |
| 12.12.2025 | 25,43 | 25,96 | 25,21 | 25,45 | -0,12% | 418.525,00 |
| 11.12.2025 | 24,67 | 25,51 | 24,31 | 25,48 | 3,87% | 268.132,00 |
| 10.12.2025 | 23,80 | 24,54 | 23,80 | 24,53 | 2,64% | 451.399,00 |
| 09.12.2025 | 23,50 | 24,57 | 23,41 | 23,90 | 1,88% | 408.501,00 |
| 08.12.2025 | 23,35 | 23,72 | 23,14 | 23,46 | 1,08% | 242.432,00 |
| 05.12.2025 | 23,18 | 23,86 | 22,97 | 23,21 | 0,52% | 210.172,00 |
| 04.12.2025 | 23,43 | 23,50 | 23,08 | 23,09 | -1,16% | 249.437,00 |
| 03.12.2025 | 22,74 | 23,52 | 22,57 | 23,36 | 2,73% | 286.458,00 |
| 02.12.2025 | 23,70 | 24,14 | 22,68 | 22,74 | -3,64% | 378.964,00 |
| 01.12.2025 | 23,60 | 24,01 | 23,15 | 23,60 | -0,30% | 383.031,00 |
| 28.11.2025 | 23,73 | 23,98 | 23,56 | 23,67 | 0,42% | 145.391,00 |
| 26.11.2025 | 24,21 | 24,43 | 23,49 | 23,57 | -3,08% | 409.785,00 |
| 25.11.2025 | 24,10 | 25,04 | 24,00 | 24,32 | 1,80% | 202.534,00 |
| 24.11.2025 | 23,80 | 24,38 | 23,70 | 23,89 | -0,21% | 355.200,00 |
| 21.11.2025 | 23,55 | 24,63 | 23,55 | 23,94 | 2,05% | 434.970,00 |
| 20.11.2025 | 24,60 | 25,20 | 23,25 | 23,46 | -3,04% | 465.744,00 |
| 19.11.2025 | 25,66 | 26,41 | 24,20 | 24,20 | -6,85% | 588.761,00 |
| 18.11.2025 | 23,14 | 26,57 | 22,70 | 25,98 | -10,55% | 775.889,00 |
| 17.11.2025 | 28,67 | 29,69 | 28,67 | 29,04 | 0,59% | 267.614,00 |
| 14.11.2025 | 28,08 | 29,16 | 28,03 | 28,87 | 1,16% | 206.739,00 |
| 13.11.2025 | 29,15 | 29,28 | 28,40 | 28,54 | -2,79% | 272.403,00 |
| 12.11.2025 | 29,45 | 29,63 | 29,11 | 29,36 | 0,44% | 161.039,00 |
| 11.11.2025 | 29,37 | 29,54 | 28,78 | 29,23 | -0,51% | 97.285,00 |
| 10.11.2025 | 29,96 | 30,09 | 29,20 | 29,38 | -0,36% | 97.792,00 |
| 07.11.2025 | 29,52 | 29,80 | 29,19 | 29,49 | 0,05% | 107.711,00 |
| 06.11.2025 | 30,05 | 30,12 | 29,47 | 29,47 | -2,13% | 125.782,00 |
| 05.11.2025 | 30,12 | 31,25 | 29,48 | 30,11 | 0,27% | 241.068,00 |
| 04.11.2025 | 30,33 | 30,75 | 29,76 | 30,03 | -2,12% | 143.497,00 |
| 03.11.2025 | 30,76 | 31,33 | 29,90 | 30,68 | -0,23% | 226.790,00 |
| 31.10.2025 | 30,81 | 31,33 | 30,62 | 30,75 | -0,45% | 132.768,00 |
| 30.10.2025 | 31,48 | 31,69 | 30,62 | 30,89 | -2,80% | 164.855,00 |
| 29.10.2025 | 32,99 | 33,21 | 31,50 | 31,78 | -3,93% | 179.848,00 |
| 28.10.2025 | 33,01 | 33,53 | 32,94 | 33,08 | -0,09% | 145.790,00 |
| 27.10.2025 | 33,24 | 33,70 | 32,87 | 33,11 | 0,24% | 165.996,00 |
| 24.10.2025 | 32,26 | 33,97 | 32,00 | 33,03 | 3,42% | 231.493,00 |
| 23.10.2025 | 31,73 | 32,11 | 31,53 | 31,94 | 0,85% | - |
| 22.10.2025 | 30,91 | 31,67 | 30,45 | 31,67 | 2,26% | 201.938,00 |
| 21.10.2025 | 32,18 | 32,63 | 30,85 | 30,97 | -4,24% | 255.758,00 |
| 20.10.2025 | 31,85 | 32,64 | 31,17 | 32,34 | 2,40% | 107.759,00 |
| 17.10.2025 | 31,72 | 31,95 | 31,55 | 31,58 | -1,21% | - |
| 16.10.2025 | 32,03 | 32,33 | 31,55 | 31,97 | -0,37% | 141.158,00 |
| 15.10.2025 | 31,79 | 32,21 | 31,60 | 32,09 | 1,39% | 112.916,00 |
| 14.10.2025 | 30,72 | 31,84 | 30,72 | 31,65 | 2,03% | 103.274,00 |
| 13.10.2025 | 30,85 | 31,25 | 30,56 | 31,02 | 1,51% | 91.859,00 |
| 10.10.2025 | 31,80 | 32,12 | 30,54 | 30,56 | -3,87% | 114.085,00 |
| 09.10.2025 | 31,78 | 32,02 | 31,26 | 31,79 | 0,38% | 86.818,00 |
| 08.10.2025 | 32,26 | 32,37 | 30,90 | 31,67 | -1,00% | 176.125,00 |