21,800€
0,46%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 21,60 | 21,70 | 21,60 | 21,70 | 0,00% | - |
| 18.12.2024 | 21,40 | 22,40 | 21,40 | 21,70 | 0,46% | - |
| 17.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 12,00 |
| 16.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 5,00 |
| 13.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 100,00 |
| 12.12.2024 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 105,00 |
| 11.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 40,00 |
| 10.12.2024 | 21,80 | 22,50 | 21,80 | 22,20 | 1,37% | - |
| 09.12.2024 | 22,20 | 22,30 | 21,60 | 21,90 | -0,90% | - |
| 06.12.2024 | 22,00 | 22,80 | 22,00 | 22,10 | 0,91% | - |
| 05.12.2024 | 23,30 | 23,40 | 21,90 | 21,90 | -6,41% | - |
| 04.12.2024 | 23,60 | 24,00 | 23,40 | 23,40 | -2,50% | - |
| 03.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | 35,00 |
| 02.12.2024 | 23,60 | 24,20 | 23,60 | 23,90 | 1,27% | - |
| 29.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 202,00 |
| 27.11.2024 | 25,20 | 25,20 | 23,60 | 23,60 | 3,96% | 230,00 |
| 26.11.2024 | 23,00 | 23,10 | 22,70 | 22,70 | -0,44% | - |
| 25.11.2024 | 22,70 | 23,30 | 22,60 | 22,80 | 0,00% | - |
| 22.11.2024 | 22,30 | 23,20 | 22,20 | 22,80 | 2,24% | - |
| 21.11.2024 | 22,80 | 23,40 | 22,30 | 22,30 | -2,62% | - |
| 20.11.2024 | 22,00 | 22,90 | 22,00 | 22,90 | 4,57% | - |
| 19.11.2024 | 23,00 | 23,40 | 21,70 | 21,90 | -7,98% | - |
| 18.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 14,00 |
| 15.11.2024 | 23,40 | 23,80 | 23,20 | 23,60 | 0,00% | - |
| 14.11.2024 | 24,20 | 24,40 | 23,50 | 23,60 | -2,88% | - |
| 13.11.2024 | 24,20 | 24,60 | 24,20 | 24,30 | 0,00% | - |
| 12.11.2024 | 24,40 | 24,40 | 24,00 | 24,30 | 0,00% | - |
| 11.11.2024 | 23,60 | 24,40 | 23,60 | 24,30 | 3,40% | - |
| 08.11.2024 | 23,40 | 23,80 | 23,20 | 23,50 | 0,43% | - |
| 07.11.2024 | 23,40 | 23,70 | 23,00 | 23,40 | 0,00% | - |
| 06.11.2024 | 22,40 | 23,80 | 22,30 | 23,40 | 7,83% | - |
| 05.11.2024 | 21,40 | 21,70 | 21,10 | 21,70 | 1,88% | - |
| 04.11.2024 | 21,20 | 21,50 | 21,00 | 21,30 | 0,00% | - |
| 01.11.2024 | 21,20 | 21,60 | 21,10 | 21,30 | 0,95% | - |
| 31.10.2024 | 21,20 | 21,60 | 21,00 | 21,10 | -0,94% | - |
| 30.10.2024 | 21,50 | 21,60 | 21,20 | 21,30 | -0,47% | - |
| 29.10.2024 | 21,60 | 21,80 | 21,30 | 21,40 | -0,47% | - |
| 28.10.2024 | 21,30 | 21,60 | 21,30 | 21,50 | 1,42% | - |
| 25.10.2024 | 21,20 | 21,30 | 21,10 | 21,20 | 0,47% | - |
| 24.10.2024 | 21,20 | 21,40 | 20,90 | 21,10 | 0,00% | - |
| 23.10.2024 | 21,00 | 21,30 | 21,00 | 21,10 | 0,00% | - |
| 22.10.2024 | 21,20 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 21.10.2024 | 21,00 | 21,30 | 21,00 | 21,30 | 0,95% | - |
| 18.10.2024 | 21,10 | 21,40 | 21,00 | 21,10 | -0,47% | - |
| 17.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 10,00 |
| 16.10.2024 | 20,90 | 21,50 | 20,70 | 21,30 | 1,91% | - |
| 15.10.2024 | 20,50 | 21,10 | 20,40 | 20,90 | 1,46% | - |
| 14.10.2024 | 20,70 | 20,80 | 20,30 | 20,60 | -0,48% | - |
| 11.10.2024 | 20,40 | 21,00 | 20,30 | 20,70 | 0,98% | - |
| 10.10.2024 | 21,40 | 21,50 | 20,40 | 20,50 | -4,21% | - |
| 09.10.2024 | 20,90 | 21,50 | 20,90 | 21,40 | 1,90% | - |
| 08.10.2024 | 20,60 | 21,10 | 20,60 | 21,00 | 1,45% | - |
| 07.10.2024 | 20,00 | 20,70 | 19,80 | 20,70 | 3,24% | - |
| 04.10.2024 | 19,35 | 20,05 | 19,30 | 20,05 | 4,16% | - |
| 03.10.2024 | 19,10 | 19,35 | 18,75 | 19,25 | 0,52% | - |
| 02.10.2024 | 18,95 | 19,25 | 18,85 | 19,15 | 0,79% | - |
| 01.10.2024 | 19,10 | 19,30 | 18,75 | 19,00 | -1,30% | - |
| 30.09.2024 | 18,90 | 19,35 | 18,80 | 19,25 | 1,85% | - |
| 27.09.2024 | 18,90 | 19,65 | 18,85 | 18,90 | 0,27% | - |
| 26.09.2024 | 18,60 | 18,95 | 18,35 | 18,85 | 2,17% | - |
| 25.09.2024 | 19,20 | 19,35 | 18,35 | 18,45 | -4,16% | - |
| 24.09.2024 | 19,50 | 19,60 | 19,15 | 19,25 | -1,53% | - |
| 23.09.2024 | 19,80 | 19,95 | 19,35 | 19,55 | -1,01% | - |
| 20.09.2024 | 20,30 | 20,30 | 19,70 | 19,75 | -1,74% | - |
| 19.09.2024 | 20,00 | 20,10 | 19,75 | 20,10 | 1,01% | - |
| 18.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | 200,00 |
| 17.09.2024 | 20,05 | 20,40 | 20,00 | 20,10 | 0,25% | - |
| 16.09.2024 | 19,80 | 20,10 | 19,70 | 20,05 | 1,01% | - |
| 13.09.2024 | 19,60 | 20,10 | 19,60 | 19,85 | 1,02% | - |
| 12.09.2024 | 19,60 | 20,20 | 19,50 | 19,65 | 0,51% | - |
| 11.09.2024 | 19,40 | 19,65 | 19,10 | 19,55 | 0,00% | - |
| 10.09.2024 | 19,20 | 19,55 | 19,15 | 19,55 | 1,56% | - |
| 09.09.2024 | 19,40 | 19,65 | 19,10 | 19,25 | 0,52% | - |
| 06.09.2024 | 19,30 | 19,60 | 19,05 | 19,15 | -1,54% | - |
| 05.09.2024 | 19,40 | 19,70 | 19,30 | 19,45 | 0,00% | - |
| 04.09.2024 | 19,70 | 19,85 | 19,45 | 19,45 | -2,02% | - |
| 03.09.2024 | 20,50 | 20,70 | 19,85 | 19,85 | -2,70% | - |
| 02.09.2024 | 20,50 | 20,50 | 20,40 | 20,40 | 0,00% | - |
| 30.08.2024 | 20,20 | 20,50 | 20,00 | 20,40 | 1,75% | - |
| 29.08.2024 | 19,50 | 20,40 | 19,50 | 20,05 | 2,04% | - |
| 28.08.2024 | 20,00 | 20,05 | 19,65 | 19,65 | -1,26% | - |
| 27.08.2024 | 20,20 | 20,20 | 19,75 | 19,90 | -1,00% | - |
| 26.08.2024 | 19,50 | 20,30 | 19,50 | 20,10 | 3,34% | - |
| 23.08.2024 | 19,25 | 19,60 | 19,05 | 19,45 | 1,57% | - |
| 22.08.2024 | 19,30 | 19,50 | 19,15 | 19,15 | -1,03% | - |
| 21.08.2024 | 19,05 | 19,35 | 18,90 | 19,35 | 2,11% | - |
| 20.08.2024 | 19,30 | 19,40 | 18,95 | 18,95 | -2,07% | - |
| 19.08.2024 | 19,50 | 19,75 | 19,35 | 19,35 | -1,02% | - |
| 16.08.2024 | 19,40 | 19,75 | 19,20 | 19,55 | 1,03% | - |
| 15.08.2024 | 19,20 | 19,60 | 19,10 | 19,35 | 1,04% | - |
| 14.08.2024 | 19,15 | 19,20 | 18,80 | 19,15 | -0,26% | - |
| 13.08.2024 | 19,20 | 19,45 | 18,85 | 19,20 | 0,26% | - |
| 12.08.2024 | 20,60 | 20,60 | 19,15 | 19,15 | -6,59% | - |
| 09.08.2024 | 22,20 | 22,40 | 20,15 | 20,50 | -7,66% | - |
| 08.08.2024 | 21,60 | 22,40 | 21,50 | 22,20 | 2,30% | - |
| 07.08.2024 | 22,00 | 22,10 | 21,40 | 21,70 | 0,00% | - |
| 06.08.2024 | 21,70 | 21,80 | 21,30 | 21,70 | 2,36% | - |
| 05.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,30% | 270,00 |
| 02.08.2024 | 22,00 | 22,00 | 21,30 | 21,70 | -2,69% | - |
| 01.08.2024 | 22,80 | 22,90 | 22,30 | 22,30 | -4,70% | - |