25,628$
-4,73%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,92 | 26,07 | 22,91 | 25,61 | -4,81% | - |
| 08.05.2025 | 26,65 | 27,27 | 26,50 | 26,90 | 1,24% | 247.377,00 |
| 07.05.2025 | 26,34 | 26,98 | 26,19 | 26,57 | 0,99% | 275.469,00 |
| 06.05.2025 | 25,50 | 26,41 | 25,50 | 26,31 | 3,14% | 385.587,00 |
| 05.05.2025 | 24,60 | 25,76 | 24,58 | 25,51 | 0,47% | 109.514,00 |
| 02.05.2025 | 25,33 | 25,66 | 25,21 | 25,39 | 0,83% | 81.449,00 |
| 01.05.2025 | 25,29 | 25,36 | 24,94 | 25,18 | 0,24% | 92.958,00 |
| 30.04.2025 | 25,13 | 25,27 | 24,75 | 25,12 | -1,53% | 131.353,00 |
| 29.04.2025 | 25,11 | 25,66 | 25,07 | 25,51 | 1,31% | 139.702,00 |
| 28.04.2025 | 25,26 | 25,30 | 24,79 | 25,18 | -0,12% | 151.364,00 |
| 25.04.2025 | 25,26 | 25,34 | 25,02 | 25,21 | -1,18% | 97.569,00 |
| 24.04.2025 | 25,46 | 25,54 | 25,13 | 25,51 | 0,33% | 111.814,00 |
| 23.04.2025 | 25,96 | 26,29 | 25,36 | 25,43 | 0,22% | 153.408,00 |
| 22.04.2025 | 24,66 | 25,53 | 24,56 | 25,37 | 3,59% | 136.190,00 |
| 21.04.2025 | 25,05 | 25,05 | 23,91 | 24,49 | -2,62% | 284.891,00 |
| 17.04.2025 | 25,02 | 25,30 | 24,34 | 25,15 | 0,20% | 193.660,00 |
| 16.04.2025 | 24,79 | 25,20 | 24,66 | 25,10 | 0,76% | 195.909,00 |
| 15.04.2025 | 24,68 | 24,96 | 24,10 | 24,91 | 1,30% | 171.515,00 |
| 14.04.2025 | 24,36 | 24,69 | 24,00 | 24,59 | 1,91% | 204.369,00 |
| 11.04.2025 | 23,57 | 24,37 | 23,09 | 24,13 | 2,20% | 274.073,00 |
| 10.04.2025 | 23,68 | 23,74 | 22,95 | 23,61 | -2,36% | 295.842,00 |
| 09.04.2025 | 22,62 | 24,38 | 22,61 | 24,18 | 6,15% | 810.075,00 |
| 08.04.2025 | 23,79 | 24,04 | 22,43 | 22,78 | -2,02% | 350.775,00 |
| 07.04.2025 | 23,63 | 24,27 | 22,62 | 23,25 | -2,11% | 507.398,00 |
| 04.04.2025 | 23,80 | 23,99 | 23,10 | 23,75 | -1,43% | 365.261,00 |
| 03.04.2025 | 24,24 | 24,60 | 23,82 | 24,10 | -4,08% | 199.611,00 |
| 02.04.2025 | 24,67 | 25,18 | 24,45 | 25,12 | 1,13% | 95.722,00 |
| 01.04.2025 | 24,58 | 25,00 | 24,07 | 24,84 | 0,61% | 129.882,00 |
| 31.03.2025 | 24,20 | 24,77 | 24,06 | 24,69 | 0,41% | 186.831,00 |
| 28.03.2025 | 25,29 | 25,29 | 24,31 | 24,59 | -3,07% | 157.026,00 |
| 27.03.2025 | 25,21 | 25,55 | 25,03 | 25,37 | 0,59% | 175.731,00 |
| 26.03.2025 | 25,63 | 26,06 | 25,15 | 25,22 | -1,48% | 137.042,00 |
| 25.03.2025 | 25,38 | 25,65 | 25,17 | 25,60 | 0,83% | 138.562,00 |
| 24.03.2025 | 25,00 | 25,46 | 24,67 | 25,39 | 2,50% | 196.292,00 |
| 21.03.2025 | 24,29 | 24,83 | 24,12 | 24,77 | 0,77% | 567.238,00 |
| 20.03.2025 | 24,38 | 24,92 | 24,29 | 24,58 | -0,53% | 139.741,00 |
| 19.03.2025 | 24,00 | 24,91 | 23,91 | 24,71 | 2,87% | 233.726,00 |
| 18.03.2025 | 23,97 | 24,66 | 23,66 | 24,02 | 0,02% | 139.659,00 |
| 17.03.2025 | 23,35 | 24,07 | 23,01 | 24,02 | 2,58% | 175.826,00 |
| 14.03.2025 | 23,56 | 23,82 | 23,06 | 23,41 | 0,91% | 150.809,00 |
| 13.03.2025 | 23,70 | 24,48 | 23,11 | 23,20 | -2,11% | 109.083,00 |
| 12.03.2025 | 23,72 | 24,49 | 23,40 | 23,70 | 0,34% | 109.830,00 |
| 11.03.2025 | 24,20 | 24,28 | 23,44 | 23,62 | -1,91% | 100.463,00 |
| 10.03.2025 | 24,80 | 24,90 | 23,99 | 24,08 | -3,91% | 126.691,00 |
| 07.03.2025 | 24,65 | 25,50 | 23,97 | 25,06 | 1,01% | 180.365,00 |
| 06.03.2025 | 25,26 | 25,60 | 23,98 | 24,81 | -2,32% | 181.698,00 |
| 05.03.2025 | 24,81 | 25,52 | 24,62 | 25,40 | 1,89% | 157.099,00 |
| 04.03.2025 | 25,22 | 25,73 | 24,28 | 24,93 | -1,89% | 469.702,00 |
| 03.03.2025 | 26,02 | 26,46 | 25,33 | 25,41 | -2,01% | 117.933,00 |
| 28.02.2025 | 25,55 | 26,01 | 25,43 | 25,93 | 0,46% | 163.993,00 |
| 27.02.2025 | 26,59 | 27,95 | 25,74 | 25,81 | -1,34% | 104.599,00 |
| 26.02.2025 | 26,19 | 26,66 | 26,08 | 26,16 | -0,23% | 124.556,00 |
| 25.02.2025 | 26,72 | 27,25 | 26,00 | 26,22 | -2,27% | 157.577,00 |
| 24.02.2025 | 27,73 | 27,73 | 26,83 | 26,83 | -3,18% | 171.736,00 |
| 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 |