23,318$
0,99%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 23,43 | 23,50 | 23,08 | 23,09 | -1,16% | 249.715,00 |
| 03.12.2025 | 22,74 | 23,52 | 22,57 | 23,36 | 2,73% | 287.006,00 |
| 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% | 383.032,00 |
| 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% | 202.553,00 |
| 24.11.2025 | 23,80 | 24,38 | 23,70 | 23,89 | -0,21% | 355.453,00 |
| 21.11.2025 | 23,55 | 24,63 | 23,55 | 23,94 | 2,05% | 435.223,00 |
| 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 | -6,82% | 588.778,00 |
| 18.11.2025 | 23,14 | 26,57 | 22,00 | 25,97 | -10,54% | 775.901,00 |
| 17.11.2025 | 28,67 | 29,69 | 28,67 | 29,03 | 0,61% | 269.917,00 |
| 14.11.2025 | 28,08 | 29,16 | 28,01 | 28,85 | 1,09% | 207.101,00 |
| 13.11.2025 | 29,15 | 29,28 | 28,40 | 28,54 | -2,69% | 272.513,00 |
| 12.11.2025 | 29,45 | 29,63 | 29,11 | 29,33 | 0,14% | 161.039,00 |
| 11.11.2025 | 29,37 | 29,54 | 28,78 | 29,29 | -0,31% | 97.286,00 |
| 10.11.2025 | 29,96 | 30,09 | 29,20 | 29,38 | -0,37% | 97.792,00 |
| 07.11.2025 | 29,52 | 29,80 | 29,19 | 29,49 | 0,07% | 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% | 143.498,00 |
| 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% | 231.494,00 |
| 23.10.2025 | 31,73 | 32,11 | 31,53 | 31,94 | 0,85% | 194.495,00 |
| 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 |
| 07.10.2025 | 32,93 | 32,93 | 31,73 | 31,99 | -2,83% | 98.282,00 |
| 06.10.2025 | 33,12 | 33,59 | 32,88 | 32,92 | -0,36% | 130.066,00 |
| 03.10.2025 | 32,49 | 33,35 | 32,49 | 33,04 | 1,57% | 117.576,00 |
| 02.10.2025 | 32,16 | 32,60 | 31,75 | 32,53 | 1,15% | 140.980,00 |
| 01.10.2025 | 32,11 | 32,22 | 31,39 | 32,16 | -0,92% | 142.390,00 |
| 30.09.2025 | 32,71 | 32,87 | 32,04 | 32,46 | -0,73% | 181.322,00 |
| 29.09.2025 | 32,06 | 32,78 | 31,44 | 32,70 | 2,12% | 178.607,00 |
| 26.09.2025 | 31,49 | 32,72 | 31,49 | 32,02 | 1,43% | 233.180,00 |
| 25.09.2025 | 31,54 | 31,64 | 30,62 | 31,57 | -0,44% | 147.792,00 |
| 24.09.2025 | 31,53 | 32,17 | 31,50 | 31,71 | 0,86% | 168.899,00 |
| 23.09.2025 | 32,01 | 32,15 | 31,24 | 31,44 | -1,35% | 127.359,00 |
| 22.09.2025 | 31,82 | 32,00 | 31,18 | 31,87 | -0,62% | 211.509,00 |
| 19.09.2025 | 32,18 | 32,48 | 31,60 | 32,07 | -0,34% | 582.168,00 |
| 18.09.2025 | 30,81 | 32,31 | 30,81 | 32,18 | 5,51% | 202.081,00 |
| 17.09.2025 | 30,93 | 30,98 | 29,87 | 30,50 | -1,83% | 278.620,00 |
| 16.09.2025 | 30,75 | 31,21 | 30,51 | 31,07 | 0,94% | 199.402,00 |
| 15.09.2025 | 30,26 | 30,91 | 30,26 | 30,78 | 1,55% | 126.640,00 |
| 12.09.2025 | 30,98 | 30,98 | 30,26 | 30,31 | -2,70% | 128.437,00 |
| 11.09.2025 | 30,34 | 31,20 | 30,20 | 31,15 | 3,25% | 141.899,00 |
| 10.09.2025 | 31,01 | 31,19 | 29,99 | 30,17 | -2,80% | 128.359,00 |
| 09.09.2025 | 30,97 | 31,05 | 30,53 | 31,04 | 0,29% | 130.301,00 |
| 08.09.2025 | 30,72 | 31,55 | 30,46 | 30,95 | 1,21% | 163.641,00 |
| 05.09.2025 | 30,23 | 30,78 | 30,01 | 30,58 | 1,46% | 120.711,00 |
| 04.09.2025 | 29,50 | 30,16 | 29,22 | 30,14 | 2,45% | 127.333,00 |
| 03.09.2025 | 30,41 | 30,41 | 29,20 | 29,42 | -3,95% | 240.297,00 |
| 02.09.2025 | 31,04 | 31,59 | 30,58 | 30,63 | -2,61% | 178.353,00 |
| 29.08.2025 | 31,37 | 32,00 | 31,29 | 31,45 | 0,22% | 206.971,00 |
| 28.08.2025 | 31,15 | 31,53 | 30,89 | 31,38 | 1,36% | 146.694,00 |
| 27.08.2025 | 30,74 | 31,49 | 30,64 | 30,96 | 0,72% | 153.410,00 |
| 26.08.2025 | 30,99 | 31,41 | 30,60 | 30,74 | -1,03% | 167.043,00 |
| 25.08.2025 | 31,38 | 31,67 | 30,97 | 31,06 | -1,80% | 209.035,00 |
| 22.08.2025 | 30,63 | 31,82 | 30,45 | 31,63 | 3,70% | 573.226,00 |
| 21.08.2025 | 30,77 | 31,26 | 30,09 | 30,50 | -0,94% | 176.200,00 |
| 20.08.2025 | 31,11 | 31,65 | 30,60 | 30,79 | -0,93% | 155.483,00 |
| 19.08.2025 | 31,30 | 31,67 | 31,00 | 31,08 | -0,77% | 241.374,00 |
| 18.08.2025 | 31,36 | 31,81 | 31,14 | 31,32 | -0,13% | 213.111,00 |
| 15.08.2025 | 32,01 | 32,16 | 31,26 | 31,36 | -1,82% | 299.758,00 |
| 14.08.2025 | 32,58 | 32,70 | 31,75 | 31,94 | -3,07% | 215.483,00 |
| 13.08.2025 | 32,50 | 33,44 | 32,25 | 32,95 | 2,62% | 364.052,00 |
| 12.08.2025 | 31,50 | 32,19 | 31,35 | 32,11 | 2,07% | 256.392,00 |
| 11.08.2025 | 32,10 | 32,31 | 31,23 | 31,46 | -0,79% | 361.328,00 |
| 08.08.2025 | 30,00 | 32,33 | 29,94 | 31,71 | 11,26% | 581.537,00 |
| 07.08.2025 | 28,69 | 28,83 | 28,02 | 28,50 | 0,32% | 194.493,00 |
| 06.08.2025 | 28,03 | 28,61 | 28,02 | 28,41 | 1,10% | 184.399,00 |
| 05.08.2025 | 28,62 | 28,65 | 28,06 | 28,10 | -1,33% | 342.780,00 |
| 04.08.2025 | 28,18 | 28,82 | 28,12 | 28,48 | 1,71% | 214.723,00 |
| 01.08.2025 | 27,76 | 28,50 | 27,73 | 28,00 | 0,07% | 338.595,00 |
| 31.07.2025 | 28,45 | 28,45 | 27,70 | 27,98 | -1,76% | 384.458,00 |
| 30.07.2025 | 28,75 | 28,89 | 28,38 | 28,48 | -0,59% | 330.322,00 |
| 29.07.2025 | 29,18 | 29,53 | 28,18 | 28,65 | -0,93% | 136.245,00 |
| 28.07.2025 | 28,85 | 29,53 | 28,67 | 28,92 | 0,80% | 217.263,00 |
| 25.07.2025 | 28,62 | 28,99 | 28,43 | 28,69 | 0,67% | 188.724,00 |
| 24.07.2025 | 29,00 | 29,16 | 28,47 | 28,50 | -1,72% | 217.742,00 |
| 23.07.2025 | 28,80 | 29,31 | 28,51 | 29,00 | 0,66% | 271.508,00 |
| 22.07.2025 | 28,91 | 29,33 | 28,78 | 28,81 | -0,28% | 276.313,00 |
| 21.07.2025 | 28,70 | 29,18 | 28,67 | 28,89 | 0,91% | 373.322,00 |
| 18.07.2025 | 29,31 | 29,48 | 28,61 | 28,63 | -1,28% | 337.467,00 |
| 17.07.2025 | 28,78 | 29,24 | 28,63 | 29,00 | 0,73% | 354.195,00 |
| 16.07.2025 | 28,15 | 29,18 | 28,02 | 28,79 | 2,57% | 479.362,00 |