15,900€
-1,85%
Echtzeit-Aktienkurs Imax Corp.
Bid:
Ask:
Aktienkurse zur Imax Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 16,25 | 16,30 | 15,85 | 15,95 | -1,54% | - |
15.05.2024 | 16,35 | 16,40 | 16,05 | 16,20 | -1,22% | - |
14.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,47% | 561,00 |
13.05.2024 | 15,45 | 16,00 | 15,35 | 15,85 | 3,59% | - |
10.05.2024 | 15,45 | 15,45 | 15,30 | 15,30 | -0,65% | - |
09.05.2024 | 15,45 | 15,60 | 15,35 | 15,40 | -1,60% | - |
08.05.2024 | 15,55 | 15,70 | 15,35 | 15,65 | -1,57% | - |
07.05.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | 15,00 |
06.05.2024 | 15,55 | 15,65 | 15,30 | 15,60 | 1,30% | - |
03.05.2024 | 15,35 | 15,60 | 15,20 | 15,40 | 0,65% | - |
02.05.2024 | 15,10 | 15,45 | 15,05 | 15,30 | -1,92% | - |
30.04.2024 | 15,95 | 15,95 | 15,45 | 15,60 | -2,50% | - |
29.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 105,00 |
26.04.2024 | 16,10 | 16,10 | 15,90 | 15,90 | 0,00% | 1.040,00 |
25.04.2024 | 16,55 | 16,65 | 15,10 | 15,90 | -3,64% | - |
24.04.2024 | 16,30 | 16,50 | 16,20 | 16,50 | 2,48% | - |
23.04.2024 | 16,15 | 16,15 | 16,00 | 16,10 | 0,00% | - |
22.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,31% | 60,00 |
19.04.2024 | 16,05 | 16,15 | 15,95 | 16,05 | -0,93% | - |
18.04.2024 | 16,45 | 16,50 | 15,95 | 16,20 | 0,00% | - |
17.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | 60,00 |
16.04.2024 | 15,35 | 15,65 | 15,20 | 15,60 | 0,65% | - |
15.04.2024 | 15,50 | 15,70 | 15,40 | 15,50 | 0,65% | - |
12.04.2024 | 15,65 | 15,75 | 15,30 | 15,40 | 0,00% | - |
11.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 15,00 |
10.04.2024 | 15,35 | 15,60 | 15,15 | 15,60 | 1,96% | - |
09.04.2024 | 14,90 | 15,50 | 14,85 | 15,30 | 2,68% | - |
08.04.2024 | 14,85 | 15,00 | 14,75 | 14,90 | 0,68% | - |
05.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
04.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
03.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
02.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
28.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,02% | - |
27.03.2024 | 14,55 | 14,80 | 14,55 | 14,75 | 0,34% | - |
26.03.2024 | 14,65 | 14,80 | 14,65 | 14,70 | 0,34% | - |
25.03.2024 | 14,85 | 14,95 | 14,65 | 14,65 | -0,34% | - |
22.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
21.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
20.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
19.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -4,64% | - |
18.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 25,00 |
15.03.2024 | 15,45 | 15,50 | 15,20 | 15,20 | -1,62% | - |
14.03.2024 | 15,45 | 15,60 | 15,40 | 15,45 | 0,00% | - |
13.03.2024 | 15,35 | 15,55 | 15,35 | 15,45 | 0,32% | - |
12.03.2024 | 15,45 | 15,65 | 15,30 | 15,40 | 0,65% | - |
11.03.2024 | 14,85 | 15,35 | 14,75 | 15,30 | 0,00% | - |
08.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,33% | 263,00 |
07.03.2024 | 15,25 | 15,55 | 15,25 | 15,35 | -0,32% | - |
06.03.2024 | 15,65 | 15,65 | 15,40 | 15,40 | -1,28% | - |
05.03.2024 | 15,35 | 15,60 | 15,15 | 15,60 | 1,96% | - |
04.03.2024 | 15,60 | 15,60 | 15,30 | 15,30 | -0,65% | 1.651,00 |
01.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -4,35% | 45,00 |
29.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 160,00 |
28.02.2024 | 15,90 | 16,20 | 15,90 | 16,20 | 11,34% | 98,00 |
27.02.2024 | 14,45 | 14,65 | 14,40 | 14,55 | 1,75% | - |
26.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 187,00 |
23.02.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -1,05% | 143,00 |
22.02.2024 | 14,15 | 14,40 | 13,95 | 14,35 | 0,35% | - |
21.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | 100,00 |
20.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,07% | 100,00 |
19.02.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 0,72% | - |
16.02.2024 | 13,65 | 14,00 | 13,55 | 13,95 | 3,33% | - |
15.02.2024 | 13,65 | 13,75 | 13,50 | 13,50 | 1,50% | - |
14.02.2024 | 13,15 | 13,30 | 13,10 | 13,30 | 1,53% | - |
13.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | 525,00 |
12.02.2024 | 13,05 | 13,30 | 13,00 | 13,15 | 0,38% | - |
09.02.2024 | 12,95 | 13,15 | 12,90 | 13,10 | 4,80% | - |
08.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 100,00 |
07.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 32,00 |
06.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 200,00 |
05.02.2024 | 12,75 | 12,85 | 12,50 | 12,50 | -1,57% | - |
02.02.2024 | 12,65 | 12,75 | 12,50 | 12,70 | -0,39% | - |
01.02.2024 | 12,95 | 13,05 | 12,70 | 12,75 | -2,30% | - |
31.01.2024 | 12,75 | 13,20 | 12,75 | 13,05 | -0,38% | - |
30.01.2024 | 13,05 | 13,10 | 12,90 | 13,10 | 0,77% | - |
29.01.2024 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | 162,00 |
26.01.2024 | 13,05 | 13,10 | 12,95 | 13,10 | 0,77% | - |
25.01.2024 | 12,95 | 13,20 | 12,95 | 13,00 | -0,76% | - |
24.01.2024 | 13,15 | 13,25 | 13,05 | 13,10 | 0,77% | - |
23.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 100,00 |
22.01.2024 | 12,95 | 13,20 | 12,95 | 13,20 | 1,54% | - |
19.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 360,00 |
18.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 765,00 |
17.01.2024 | 12,95 | 13,05 | 12,90 | 13,00 | 0,00% | - |
16.01.2024 | 13,25 | 13,35 | 13,00 | 13,00 | -1,89% | - |
15.01.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 1,15% | - |
12.01.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | 859,00 |
11.01.2024 | 13,40 | 13,40 | 13,10 | 13,10 | -1,50% | 80,00 |
10.01.2024 | 13,35 | 13,45 | 13,20 | 13,30 | -1,48% | - |
09.01.2024 | 13,65 | 13,80 | 13,40 | 13,50 | -0,74% | - |
08.01.2024 | 13,85 | 13,90 | 13,55 | 13,60 | -1,45% | - |
05.01.2024 | 13,75 | 13,90 | 13,60 | 13,80 | 0,36% | - |
04.01.2024 | 13,75 | 13,85 | 13,70 | 13,75 | 0,36% | - |
03.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 70,00 |
02.01.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | 440,00 |
29.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 12,00 |
28.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 253,00 |
27.12.2023 | 13,65 | 13,65 | 13,35 | 13,40 | -1,47% | - |
22.12.2023 | 13,65 | 13,85 | 13,60 | 13,60 | 0,00% | - |
21.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | 35,00 |