27,678$
-1,08%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,60 | 29,46 | 26,96 | 27,71 | -0,96% | 286.592,00 |
| 20.02.2025 | 28,61 | 29,66 | 27,93 | 27,98 | -2,41% | 220.812,00 |
| 19.02.2025 | 29,29 | 29,60 | 28,23 | 28,67 | -2,81% | 204.606,00 |
| 18.02.2025 | 28,83 | 29,58 | 28,83 | 29,50 | 1,27% | 176.150,00 |
| 17.02.2025 | 29,12 | 29,13 | 29,12 | 29,13 | 0,21% | - |
| 14.02.2025 | 28,80 | 29,15 | 27,96 | 29,07 | 1,01% | 407.707,00 |
| 13.02.2025 | 29,05 | 29,11 | 28,54 | 28,78 | -0,52% | 139.644,00 |
| 12.02.2025 | 29,36 | 29,57 | 28,55 | 28,93 | -2,49% | 304.725,00 |
| 11.02.2025 | 29,17 | 29,68 | 28,60 | 29,67 | 1,54% | 387.541,00 |
| 10.02.2025 | 28,50 | 29,80 | 28,22 | 29,22 | 3,54% | 461.651,00 |
| 07.02.2025 | 26,94 | 28,47 | 26,11 | 28,22 | 9,89% | 461.627,00 |
| 06.02.2025 | 25,50 | 25,71 | 25,22 | 25,68 | 0,71% | 205.267,00 |
| 05.02.2025 | 25,60 | 26,03 | 25,46 | 25,50 | -0,12% | 254.142,00 |
| 04.02.2025 | 24,90 | 25,61 | 24,88 | 25,53 | 2,24% | 182.217,00 |
| 03.02.2025 | 24,66 | 25,02 | 24,32 | 24,97 | 0,32% | 155.865,00 |
| 31.01.2025 | 25,09 | 25,42 | 24,80 | 24,89 | -0,92% | 194.935,00 |
| 30.01.2025 | 25,66 | 26,06 | 25,10 | 25,12 | -1,53% | 202.849,00 |
| 29.01.2025 | 25,51 | 25,69 | 25,12 | 25,51 | -0,16% | 222.954,00 |
| 28.01.2025 | 24,95 | 25,59 | 24,78 | 25,55 | 2,36% | 254.168,00 |
| 27.01.2025 | 24,02 | 25,00 | 23,98 | 24,96 | 2,67% | 289.677,00 |
| 24.01.2025 | 23,55 | 24,32 | 23,55 | 24,31 | 1,97% | 277.745,00 |
| 23.01.2025 | 24,35 | 24,61 | 23,49 | 23,84 | -2,09% | 765.421,00 |
| 22.01.2025 | 24,04 | 24,40 | 23,70 | 24,35 | 0,70% | 292.111,00 |
| 21.01.2025 | 23,79 | 24,18 | 23,76 | 24,18 | 1,98% | 112.515,00 |
| 17.01.2025 | 24,15 | 24,21 | 23,50 | 23,71 | -0,96% | 167.890,00 |
| 16.01.2025 | 23,81 | 24,04 | 23,73 | 23,94 | 0,59% | 138.719,00 |
| 15.01.2025 | 24,12 | 24,22 | 23,76 | 23,80 | 0,59% | 233.485,00 |
| 14.01.2025 | 23,42 | 23,74 | 23,29 | 23,66 | 1,41% | 132.522,00 |
| 13.01.2025 | 23,10 | 23,47 | 22,98 | 23,33 | -0,26% | 173.179,00 |
| 10.01.2025 | 23,71 | 23,91 | 23,29 | 23,39 | -2,26% | 210.896,00 |
| 08.01.2025 | 23,74 | 24,06 | 23,48 | 23,93 | 0,34% | 147.890,00 |
| 07.01.2025 | 23,85 | 24,07 | 23,20 | 23,85 | -0,08% | 211.109,00 |
| 06.01.2025 | 23,60 | 24,02 | 23,39 | 23,87 | 1,49% | 250.294,00 |
| 03.01.2025 | 23,27 | 23,79 | 23,00 | 23,52 | 0,99% | 664.553,00 |
| 02.01.2025 | 23,10 | 23,63 | 22,98 | 23,29 | 1,09% | 765.844,00 |
| 31.12.2024 | 23,73 | 23,96 | 23,04 | 23,04 | -2,66% | 434.521,00 |
| 30.12.2024 | 23,62 | 23,73 | 23,14 | 23,67 | -1,00% | 103.240,00 |
| 27.12.2024 | 23,89 | 24,06 | 23,38 | 23,91 | -0,46% | 137.207,00 |
| 26.12.2024 | 23,12 | 24,03 | 23,12 | 24,02 | 3,09% | 109.263,00 |
| 24.12.2024 | 22,97 | 23,34 | 22,97 | 23,30 | 1,04% | 61.306,00 |
| 23.12.2024 | 23,18 | 23,60 | 23,00 | 23,06 | -1,20% | 166.482,00 |
| 20.12.2024 | 23,25 | 23,89 | 23,19 | 23,34 | -0,51% | 420.703,00 |
| 19.12.2024 | 22,71 | 23,53 | 22,53 | 23,46 | 4,64% | 254.944,00 |
| 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 |