1,650€
5,10%
Echtzeit-Aktienkurs Invicta Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Invicta Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 03.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 02.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 01.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 4,67% | - |
| 30.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 27.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 26.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 25.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 24.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 23.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 20.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 19.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 18.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 17.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 16.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 13.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 12.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 11.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 10.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 09.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 06.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 05.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 7,59% | - |
| 04.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 03.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 02.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 30.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 29.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 28.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 27.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 26.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 23.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 22.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 21.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 20.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 19.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 16.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 15.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 14.05.2025 | 1,46 | 1,58 | 1,46 | 1,53 | 4,08% | 200,00 |
| 13.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 12.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 09.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 08.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 07.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 06.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 05.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 02.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 30.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 29.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 28.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 25.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 24.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 23.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 3,65% | - |
| 22.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 17.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 16.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 15.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 14.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -6,94% | - |
| 11.04.2025 | 1,31 | 1,44 | 1,31 | 1,44 | 7,46% | 200,00 |
| 10.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 09.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 08.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 07.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 04.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 03.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 02.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 01.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 31.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 28.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 27.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 26.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 25.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -6,98% | - |
| 24.03.2025 | 1,61 | 1,72 | 1,61 | 1,72 | 11,69% | 35,00 |
| 21.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 20.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 19.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 18.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -6,10% | - |
| 17.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 14.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 13.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 12.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 11.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | - |
| 10.03.2025 | 1,66 | 1,66 | 1,61 | 1,61 | 0,63% | 1.440,00 |
| 07.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 06.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 05.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |
| 04.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 03.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 28.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 27.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -5,49% | - |
| 26.02.2025 | 1,71 | 1,82 | 1,71 | 1,82 | 5,81% | 107,00 |
| 25.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 24.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 21.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 20.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 19.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 5,62% | - |
| 18.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 17.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | - |
| 14.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 13.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 12.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |