24,200€
-1,22%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 24,40 | 24,40 | 23,80 | 24,20 | -1,22% | - |
| 31.07.2025 | 25,20 | 25,30 | 24,20 | 24,50 | -2,00% | - |
| 30.07.2025 | 24,90 | 25,20 | 24,80 | 25,00 | 0,81% | - |
| 29.07.2025 | 25,10 | 25,60 | 24,60 | 24,80 | -0,40% | - |
| 28.07.2025 | 24,60 | 25,40 | 24,60 | 24,90 | 2,05% | - |
| 25.07.2025 | 24,30 | 24,60 | 24,20 | 24,40 | 0,83% | - |
| 24.07.2025 | 24,70 | 24,80 | 24,20 | 24,20 | -1,63% | - |
| 23.07.2025 | 24,60 | 24,80 | 24,50 | 24,60 | 0,00% | - |
| 22.07.2025 | 24,70 | 25,00 | 24,60 | 24,60 | 0,00% | - |
| 21.07.2025 | 24,60 | 25,00 | 24,50 | 24,60 | -0,40% | - |
| 18.07.2025 | 24,90 | 25,40 | 24,60 | 24,70 | -1,20% | - |
| 17.07.2025 | 24,90 | 25,20 | 24,80 | 25,00 | 1,21% | - |
| 16.07.2025 | 24,10 | 25,10 | 24,00 | 24,70 | 2,07% | - |
| 15.07.2025 | 24,00 | 24,80 | 23,80 | 24,20 | 0,41% | - |
| 14.07.2025 | 24,10 | 24,60 | 24,00 | 24,10 | 0,00% | - |
| 11.07.2025 | 24,80 | 24,80 | 24,00 | 24,10 | -2,82% | - |
| 10.07.2025 | 25,30 | 25,80 | 24,80 | 24,80 | -1,98% | - |
| 09.07.2025 | 24,80 | 25,30 | 24,50 | 25,30 | 2,85% | - |
| 08.07.2025 | 24,80 | 25,30 | 24,40 | 24,60 | -1,60% | - |
| 07.07.2025 | 24,50 | 25,00 | 24,50 | 25,00 | 2,04% | - |
| 04.07.2025 | 24,40 | 24,60 | 24,40 | 24,50 | -0,81% | - |
| 03.07.2025 | 24,40 | 24,90 | 24,20 | 24,70 | 4,66% | - |
| 02.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 30,00 |
| 01.07.2025 | 23,20 | 24,00 | 23,00 | 23,60 | 1,29% | - |
| 30.06.2025 | 22,70 | 23,60 | 22,50 | 23,30 | 3,10% | - |
| 27.06.2025 | 22,00 | 22,80 | 21,80 | 22,60 | 3,20% | - |
| 26.06.2025 | 21,80 | 22,00 | 21,60 | 21,90 | 0,92% | - |
| 25.06.2025 | 22,10 | 22,40 | 21,60 | 21,70 | -1,81% | - |
| 24.06.2025 | 21,90 | 22,40 | 21,80 | 22,10 | 1,84% | - |
| 23.06.2025 | 21,40 | 21,90 | 21,30 | 21,70 | 1,40% | - |
| 20.06.2025 | 22,10 | 22,30 | 21,30 | 21,40 | -2,73% | - |
| 19.06.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -1,35% | - |
| 18.06.2025 | 21,50 | 22,30 | 21,40 | 22,30 | 3,72% | - |
| 17.06.2025 | 20,60 | 21,50 | 20,60 | 21,50 | 3,86% | - |
| 16.06.2025 | 19,85 | 21,10 | 19,80 | 20,70 | 4,81% | - |
| 13.06.2025 | 20,80 | 21,20 | 19,60 | 19,75 | -5,95% | - |
| 12.06.2025 | 21,50 | 21,60 | 20,90 | 21,00 | -2,33% | - |
| 11.06.2025 | 21,60 | 21,80 | 21,50 | 21,50 | -1,38% | - |
| 10.06.2025 | 21,70 | 21,90 | 21,60 | 21,80 | 0,93% | - |
| 09.06.2025 | 21,80 | 22,20 | 21,50 | 21,60 | -1,37% | - |
| 06.06.2025 | 22,00 | 22,10 | 20,95 | 21,90 | 0,46% | - |
| 05.06.2025 | 22,00 | 22,10 | 21,70 | 21,80 | -0,46% | - |
| 04.06.2025 | 21,80 | 22,00 | 21,70 | 21,90 | 0,00% | - |
| 03.06.2025 | 20,80 | 21,90 | 20,70 | 21,90 | 4,78% | - |
| 02.06.2025 | 21,60 | 21,60 | 20,80 | 20,90 | -3,69% | - |
| 30.05.2025 | 22,30 | 22,40 | 21,70 | 21,70 | -2,25% | - |
| 29.05.2025 | 22,70 | 22,80 | 22,00 | 22,20 | 0,00% | - |
| 28.05.2025 | 22,40 | 22,40 | 22,00 | 22,20 | -0,89% | - |
| 27.05.2025 | 22,30 | 22,70 | 22,00 | 22,40 | 0,45% | - |
| 26.05.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 0,90% | - |
| 23.05.2025 | 22,10 | 22,30 | 21,70 | 22,10 | -0,90% | - |
| 22.05.2025 | 22,20 | 22,60 | 21,90 | 22,30 | 1,36% | - |
| 21.05.2025 | 22,70 | 23,00 | 22,00 | 22,00 | -3,93% | - |
| 20.05.2025 | 22,30 | 22,90 | 22,30 | 22,90 | 1,78% | - |
| 19.05.2025 | 23,10 | 23,20 | 22,00 | 22,50 | -3,85% | - |
| 16.05.2025 | 23,50 | 23,80 | 22,80 | 23,40 | -0,85% | - |
| 15.05.2025 | 23,80 | 24,00 | 23,50 | 23,60 | -0,84% | - |
| 14.05.2025 | 22,20 | 24,00 | 22,00 | 23,80 | 7,21% | - |
| 13.05.2025 | 22,70 | 23,00 | 21,70 | 22,20 | -3,06% | - |
| 12.05.2025 | 23,30 | 24,20 | 22,50 | 22,90 | -3,78% | - |
| 09.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | 135,00 |
| 08.05.2025 | 23,80 | 24,30 | 23,50 | 23,90 | 1,70% | - |
| 07.05.2025 | 23,20 | 23,70 | 22,60 | 23,50 | 1,73% | - |
| 06.05.2025 | 22,40 | 23,20 | 22,20 | 23,10 | 2,67% | - |
| 05.05.2025 | 22,30 | 22,80 | 21,70 | 22,50 | 0,00% | - |
| 02.05.2025 | 22,20 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 30.04.2025 | 22,40 | 22,40 | 21,80 | 22,30 | -0,45% | - |
| 29.04.2025 | 22,10 | 22,50 | 21,90 | 22,40 | 1,36% | - |
| 28.04.2025 | 22,00 | 22,30 | 21,70 | 22,10 | 0,45% | - |
| 25.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 50,00 |
| 24.04.2025 | 22,30 | 22,40 | 22,10 | 22,40 | -0,88% | - |
| 23.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | 30,00 |
| 22.04.2025 | 21,20 | 22,30 | 21,20 | 22,30 | 0,90% | - |
| 17.04.2025 | 22,30 | 22,40 | 21,40 | 22,10 | 0,45% | - |
| 16.04.2025 | 21,40 | 22,20 | 21,40 | 22,00 | -0,45% | - |
| 15.04.2025 | 21,60 | 22,10 | 21,20 | 22,10 | 2,31% | - |
| 14.04.2025 | 21,40 | 21,80 | 21,10 | 21,60 | 0,93% | - |
| 11.04.2025 | 21,30 | 21,50 | 20,30 | 21,40 | 1,42% | - |
| 10.04.2025 | 21,80 | 22,00 | 20,50 | 21,10 | -4,95% | - |
| 09.04.2025 | 20,30 | 22,20 | 20,05 | 22,20 | 7,25% | - |
| 08.04.2025 | 21,50 | 22,00 | 20,50 | 20,70 | -2,82% | - |
| 07.04.2025 | 20,70 | 22,10 | 20,20 | 21,30 | -1,39% | - |
| 04.04.2025 | 21,80 | 21,90 | 20,80 | 21,60 | -0,92% | - |
| 03.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -6,03% | 129,00 |
| 02.04.2025 | 23,00 | 23,20 | 22,60 | 23,20 | 0,87% | - |
| 01.04.2025 | 22,80 | 23,20 | 22,50 | 23,00 | 0,88% | - |
| 31.03.2025 | 22,50 | 22,90 | 22,20 | 22,80 | 0,44% | - |
| 28.03.2025 | 23,40 | 23,60 | 22,40 | 22,70 | -3,40% | - |
| 27.03.2025 | 23,50 | 23,70 | 22,90 | 23,50 | 0,00% | - |
| 26.03.2025 | 23,60 | 24,20 | 23,40 | 23,50 | -0,84% | - |
| 25.03.2025 | 23,60 | 23,80 | 23,10 | 23,70 | 1,28% | - |
| 24.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,18% | 1,00 |
| 21.03.2025 | 22,70 | 23,00 | 22,20 | 22,90 | 0,88% | - |
| 20.03.2025 | 23,00 | 23,00 | 22,40 | 22,70 | 0,00% | - |
| 19.03.2025 | 22,00 | 22,80 | 22,00 | 22,70 | 3,65% | - |
| 18.03.2025 | 21,90 | 22,10 | 21,60 | 21,90 | -0,45% | - |
| 17.03.2025 | 21,40 | 22,00 | 21,30 | 22,00 | 1,85% | - |
| 14.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 289,00 |
| 13.03.2025 | 21,80 | 22,50 | 21,30 | 21,40 | -1,38% | - |
| 12.03.2025 | 21,70 | 22,70 | 21,60 | 21,70 | 0,00% | - |