22,393$
-0,12%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 22,67 | 23,29 | 22,20 | 22,42 | -0,22% | 813.345,00 |
| 17.12.2024 | 22,38 | 22,87 | 22,37 | 22,47 | 0,04% | 267.698,00 |
| 16.12.2024 | 22,42 | 22,84 | 22,23 | 22,46 | 0,04% | 258.283,00 |
| 13.12.2024 | 23,38 | 23,41 | 22,41 | 22,45 | -4,31% | 186.411,00 |
| 12.12.2024 | 23,55 | 23,65 | 23,31 | 23,46 | -0,38% | 101.041,00 |
| 11.12.2024 | 23,50 | 23,57 | 23,25 | 23,55 | 0,86% | 172.324,00 |
| 10.12.2024 | 23,26 | 23,65 | 22,72 | 23,35 | 0,99% | 220.666,00 |
| 09.12.2024 | 23,42 | 23,55 | 22,75 | 23,12 | -1,11% | 271.605,00 |
| 06.12.2024 | 23,43 | 24,00 | 23,31 | 23,38 | 0,43% | 256.174,00 |
| 05.12.2024 | 24,53 | 24,60 | 23,22 | 23,28 | -5,17% | 321.205,00 |
| 04.12.2024 | 24,79 | 25,31 | 24,49 | 24,55 | -0,81% | 196.694,00 |
| 03.12.2024 | 25,01 | 25,01 | 24,49 | 24,75 | -1,12% | 161.981,00 |
| 02.12.2024 | 24,86 | 25,38 | 24,64 | 25,03 | 0,93% | 197.462,00 |
| 29.11.2024 | 24,97 | 25,30 | 24,77 | 24,80 | -0,24% | 144.976,00 |
| 27.11.2024 | 26,66 | 26,66 | 24,58 | 24,86 | 4,50% | 487.887,00 |
| 26.11.2024 | 23,87 | 24,23 | 23,76 | 23,79 | -0,96% | 145.433,00 |
| 25.11.2024 | 23,80 | 24,44 | 23,71 | 24,02 | 1,48% | 324.412,00 |
| 22.11.2024 | 23,47 | 24,02 | 23,34 | 23,67 | 1,24% | 375.551,00 |
| 21.11.2024 | 24,39 | 24,54 | 23,33 | 23,38 | -3,03% | 285.101,00 |
| 20.11.2024 | 23,27 | 24,13 | 23,27 | 24,11 | 3,97% | 189.615,00 |
| 19.11.2024 | 23,44 | 24,60 | 22,95 | 23,19 | -4,96% | 305.377,00 |
| 18.11.2024 | 24,71 | 24,94 | 24,15 | 24,40 | -1,69% | 199.276,00 |
| 15.11.2024 | 24,99 | 25,32 | 24,73 | 24,82 | -0,20% | 152.974,00 |
| 14.11.2024 | 25,73 | 25,73 | 24,69 | 24,87 | -2,89% | 541.288,00 |
| 13.11.2024 | 25,90 | 26,00 | 25,59 | 25,61 | -0,74% | 196.593,00 |
| 12.11.2024 | 25,92 | 25,95 | 25,36 | 25,80 | -0,46% | 329.403,00 |
| 11.11.2024 | 25,58 | 25,96 | 25,38 | 25,92 | 2,73% | 142.740,00 |
| 08.11.2024 | 25,31 | 25,55 | 25,09 | 25,23 | 0,04% | 96.458,00 |
| 07.11.2024 | 25,00 | 25,52 | 24,95 | 25,22 | 0,60% | 268.531,00 |
| 06.11.2024 | 24,99 | 25,54 | 24,09 | 25,07 | 5,96% | 241.108,00 |
| 05.11.2024 | 23,15 | 23,66 | 23,11 | 23,66 | 2,03% | 185.694,00 |
| 04.11.2024 | 23,07 | 23,41 | 22,97 | 23,19 | 0,69% | 118.817,00 |
| 01.11.2024 | 23,03 | 23,45 | 22,89 | 23,03 | 0,17% | 123.415,00 |
| 31.10.2024 | 23,08 | 23,47 | 22,98 | 22,99 | -0,39% | 98.356,00 |
| 30.10.2024 | 23,08 | 23,43 | 23,06 | 23,08 | -0,35% | 73.522,00 |
| 29.10.2024 | 23,22 | 23,52 | 23,09 | 23,16 | -0,52% | 98.388,00 |
| 28.10.2024 | 23,12 | 23,36 | 22,98 | 23,28 | 1,84% | 118.201,00 |
| 25.10.2024 | 23,03 | 23,13 | 22,83 | 22,86 | -0,13% | 79.033,00 |
| 24.10.2024 | 22,84 | 23,18 | 22,83 | 22,89 | 0,62% | 132.589,00 |
| 23.10.2024 | 22,63 | 22,92 | 22,61 | 22,75 | 0,04% | 107.283,00 |
| 22.10.2024 | 22,95 | 23,03 | 22,63 | 22,74 | -1,09% | 149.083,00 |
| 21.10.2024 | 22,92 | 23,10 | 22,72 | 22,99 | 0,48% | 202.435,00 |
| 18.10.2024 | 22,92 | 23,23 | 22,86 | 22,88 | 0,09% | 112.344,00 |
| 17.10.2024 | 23,16 | 23,22 | 22,77 | 22,86 | -1,42% | 121.235,00 |
| 16.10.2024 | 22,84 | 23,34 | 22,52 | 23,19 | 1,89% | 162.681,00 |
| 15.10.2024 | 22,38 | 22,96 | 22,12 | 22,76 | 1,56% | 251.272,00 |
| 14.10.2024 | 22,59 | 22,67 | 22,16 | 22,41 | -0,88% | 274.339,00 |
| 11.10.2024 | 22,18 | 22,94 | 22,16 | 22,61 | 1,39% | 167.775,00 |
| 10.10.2024 | 23,18 | 23,47 | 22,29 | 22,30 | -4,70% | 492.948,00 |
| 09.10.2024 | 23,03 | 23,45 | 23,03 | 23,40 | 1,61% | 512.216,00 |
| 08.10.2024 | 22,73 | 23,11 | 22,60 | 23,03 | 1,59% | 294.907,00 |
| 07.10.2024 | 21,88 | 22,75 | 21,71 | 22,67 | 3,23% | 573.092,00 |
| 04.10.2024 | 21,56 | 22,04 | 21,24 | 21,96 | 3,15% | 378.109,00 |
| 03.10.2024 | 20,81 | 21,37 | 20,65 | 21,29 | 0,66% | 147.287,00 |
| 02.10.2024 | 20,97 | 21,22 | 20,80 | 21,15 | 0,67% | 148.696,00 |
| 01.10.2024 | 21,15 | 21,34 | 20,83 | 21,01 | -1,41% | 126.824,00 |
| 30.09.2024 | 21,10 | 21,62 | 21,10 | 21,31 | 0,85% | 179.743,00 |
| 27.09.2024 | 21,43 | 21,93 | 21,02 | 21,13 | -0,14% | 240.731,00 |
| 26.09.2024 | 20,76 | 21,17 | 20,51 | 21,16 | 3,22% | 400.308,00 |
| 25.09.2024 | 21,55 | 21,65 | 20,42 | 20,50 | -4,92% | 295.054,00 |
| 24.09.2024 | 21,67 | 21,75 | 21,41 | 21,56 | -0,55% | 250.027,00 |
| 23.09.2024 | 22,01 | 22,25 | 21,55 | 21,68 | -1,41% | 237.883,00 |
| 20.09.2024 | 22,54 | 22,54 | 21,95 | 21,99 | -3,13% | 394.449,00 |
| 19.09.2024 | 22,26 | 22,75 | 21,95 | 22,70 | 3,65% | 168.022,00 |
| 18.09.2024 | 22,31 | 22,63 | 21,88 | 21,90 | -2,10% | 99.712,00 |
| 17.09.2024 | 22,57 | 22,65 | 22,27 | 22,37 | 0,00% | 98.857,00 |
| 16.09.2024 | 22,13 | 22,41 | 21,94 | 22,37 | 1,59% | 130.919,00 |
| 13.09.2024 | 21,93 | 22,34 | 21,80 | 22,02 | 1,17% | 92.001,00 |
| 12.09.2024 | 21,69 | 21,93 | 21,55 | 21,77 | 1,00% | 86.222,00 |
| 11.09.2024 | 21,38 | 21,64 | 20,97 | 21,55 | -0,05% | 121.483,00 |
| 10.09.2024 | 21,31 | 21,57 | 21,25 | 21,56 | 1,32% | 101.503,00 |
| 09.09.2024 | 21,40 | 21,73 | 21,12 | 21,28 | -0,42% | 164.605,00 |
| 06.09.2024 | 21,56 | 21,68 | 21,12 | 21,37 | -1,06% | 189.770,00 |
| 05.09.2024 | 21,66 | 21,85 | 21,54 | 21,60 | 0,19% | 88.985,00 |
| 04.09.2024 | 21,89 | 22,05 | 21,52 | 21,56 | -1,96% | 104.226,00 |
| 03.09.2024 | 22,39 | 22,80 | 21,92 | 21,99 | -2,96% | 144.070,00 |
| 30.08.2024 | 22,31 | 22,70 | 22,26 | 22,66 | 1,66% | 88.671,00 |
| 29.08.2024 | 22,06 | 22,58 | 22,01 | 22,29 | 2,01% | 79.206,00 |
| 28.08.2024 | 22,25 | 22,37 | 21,85 | 21,85 | -1,84% | 136.736,00 |
| 27.08.2024 | 22,50 | 22,75 | 22,07 | 22,26 | -1,13% | 100.417,00 |
| 26.08.2024 | 22,02 | 22,72 | 21,95 | 22,52 | 3,14% | 139.080,00 |
| 23.08.2024 | 21,47 | 21,92 | 21,23 | 21,83 | 2,39% | 113.265,00 |
| 22.08.2024 | 21,50 | 21,68 | 21,26 | 21,32 | -0,98% | 185.824,00 |
| 21.08.2024 | 21,26 | 21,55 | 21,08 | 21,53 | 1,65% | 152.593,00 |
| 20.08.2024 | 21,24 | 21,42 | 21,10 | 21,18 | -0,89% | 160.505,00 |
| 19.08.2024 | 21,60 | 21,83 | 21,37 | 21,37 | -0,88% | 209.227,00 |
| 16.08.2024 | 21,19 | 21,75 | 21,19 | 21,56 | 1,60% | 182.764,00 |
| 15.08.2024 | 21,47 | 21,47 | 21,09 | 21,22 | 0,95% | 242.765,00 |
| 14.08.2024 | 20,95 | 21,06 | 20,75 | 21,02 | -0,05% | 232.505,00 |
| 13.08.2024 | 20,99 | 21,38 | 20,66 | 21,03 | 0,33% | 273.586,00 |
| 12.08.2024 | 22,25 | 22,25 | 20,88 | 20,96 | -6,51% | 247.275,00 |
| 09.08.2024 | 22,86 | 24,07 | 20,90 | 22,42 | -7,47% | 337.635,00 |
| 08.08.2024 | 23,65 | 24,49 | 23,47 | 24,23 | 2,50% | 152.376,00 |
| 07.08.2024 | 24,05 | 24,05 | 23,37 | 23,64 | -0,25% | 280.251,00 |
| 06.08.2024 | 23,33 | 23,87 | 23,28 | 23,70 | 1,61% | 218.600,00 |
| 05.08.2024 | 22,61 | 23,46 | 22,40 | 23,33 | -1,75% | 203.274,00 |
| 02.08.2024 | 23,75 | 24,03 | 23,34 | 23,74 | -1,58% | 283.548,00 |
| 01.08.2024 | 24,51 | 24,84 | 23,99 | 24,12 | -1,63% | 219.810,00 |
| 31.07.2024 | 25,01 | 25,01 | 24,37 | 24,52 | -1,53% | 400.891,00 |
| 30.07.2024 | 24,99 | 25,09 | 24,73 | 24,90 | 0,24% | 212.677,00 |