17,950€
0,56%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 18,00 | 18,70 | 17,75 | 17,85 | 0,00% | - |
| 15.04.2026 | 18,20 | 18,70 | 17,40 | 17,85 | -1,65% | - |
| 14.04.2026 | 17,70 | 18,40 | 17,70 | 18,15 | 2,54% | - |
| 13.04.2026 | 17,60 | 18,05 | 17,35 | 17,70 | -0,28% | - |
| 10.04.2026 | 18,65 | 18,85 | 17,65 | 17,75 | -5,08% | - |
| 09.04.2026 | 19,00 | 19,00 | 18,55 | 18,70 | -4,59% | - |
| 07.04.2026 | 19,60 | 19,70 | 19,60 | 19,60 | 0,00% | - |
| 02.04.2026 | 19,15 | 19,60 | 19,10 | 19,60 | 1,03% | - |
| 01.04.2026 | 19,45 | 19,50 | 19,40 | 19,40 | -3,96% | - |
| 31.03.2026 | 20,20 | 20,20 | 20,05 | 20,20 | 1,51% | - |
| 30.03.2026 | 19,35 | 20,00 | 19,35 | 19,90 | 0,76% | - |
| 27.03.2026 | 19,95 | 19,95 | 19,75 | 19,75 | 0,77% | - |
| 26.03.2026 | 19,60 | 19,70 | 19,60 | 19,60 | 1,82% | - |
| 25.03.2026 | 19,20 | 19,25 | 19,15 | 19,25 | 1,58% | - |
| 24.03.2026 | 19,30 | 19,45 | 18,80 | 18,95 | -0,26% | - |
| 23.03.2026 | 19,05 | 19,10 | 19,00 | 19,00 | -2,31% | - |
| 20.03.2026 | 19,40 | 19,50 | 19,25 | 19,45 | -0,26% | - |
| 19.03.2026 | 19,55 | 19,70 | 19,25 | 19,50 | -2,50% | - |
| 18.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,23% | 20,00 |
| 16.03.2026 | 20,40 | 20,60 | 20,15 | 20,25 | 1,00% | - |
| 13.03.2026 | 19,85 | 20,05 | 19,85 | 20,05 | 1,01% | - |
| 12.03.2026 | 20,00 | 20,60 | 19,85 | 19,85 | 0,00% | - |
| 11.03.2026 | 19,85 | 20,00 | 19,85 | 19,85 | -1,73% | - |
| 10.03.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -0,49% | 141,00 |
| 09.03.2026 | 20,10 | 20,30 | 20,10 | 20,30 | 0,74% | - |
| 06.03.2026 | 20,30 | 20,40 | 20,05 | 20,15 | -1,23% | - |
| 05.03.2026 | 20,40 | 20,40 | 20,30 | 20,40 | 1,24% | - |
| 04.03.2026 | 19,85 | 20,20 | 19,85 | 20,15 | 1,26% | - |
| 03.03.2026 | 19,05 | 20,00 | 18,80 | 19,90 | 2,84% | - |
| 02.03.2026 | 18,75 | 19,45 | 18,70 | 19,35 | 2,11% | - |
| 27.02.2026 | 19,20 | 19,25 | 18,80 | 18,95 | -2,32% | - |
| 26.02.2026 | 18,85 | 19,40 | 18,80 | 19,40 | 6,59% | - |
| 24.02.2026 | 18,25 | 18,30 | 18,20 | 18,20 | -0,82% | - |
| 23.02.2026 | 18,50 | 18,85 | 18,10 | 18,35 | -1,87% | - |
| 20.02.2026 | 18,45 | 19,10 | 18,30 | 18,70 | 1,91% | - |
| 19.02.2026 | 18,55 | 18,80 | 18,05 | 18,35 | -2,91% | - |
| 18.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | 1,00 |
| 17.02.2026 | 18,60 | 18,75 | 18,55 | 18,60 | -1,06% | - |
| 16.02.2026 | 18,75 | 18,80 | 18,70 | 18,80 | 6,52% | - |
| 13.02.2026 | 17,75 | 17,75 | 17,65 | 17,65 | -4,59% | - |
| 12.02.2026 | 18,50 | 18,50 | 18,45 | 18,50 | -4,64% | - |
| 11.02.2026 | 19,40 | 19,40 | 19,30 | 19,40 | 1,57% | - |
| 10.02.2026 | 18,05 | 19,20 | 18,05 | 19,10 | 4,95% | - |
| 09.02.2026 | 17,70 | 18,30 | 17,55 | 18,20 | 2,25% | - |
| 06.02.2026 | 16,80 | 19,65 | 16,75 | 17,80 | 2,59% | - |
| 05.02.2026 | 17,60 | 17,65 | 17,10 | 17,35 | -1,14% | - |
| 04.02.2026 | 17,65 | 17,65 | 17,55 | 17,55 | -6,40% | - |
| 03.02.2026 | 18,75 | 18,75 | 18,70 | 18,75 | 0,27% | - |
| 02.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 3,03% | 10,00 |
| 30.01.2026 | 18,15 | 18,15 | 18,05 | 18,15 | -0,82% | - |
| 29.01.2026 | 18,95 | 19,00 | 18,30 | 18,30 | -6,39% | - |
| 28.01.2026 | 19,65 | 19,70 | 19,50 | 19,55 | -2,25% | - |
| 27.01.2026 | 20,30 | 20,30 | 19,90 | 20,00 | 1,01% | - |
| 26.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -5,71% | 196,00 |
| 23.01.2026 | 21,00 | 21,10 | 21,00 | 21,00 | 0,00% | - |
| 22.01.2026 | 20,90 | 21,30 | 20,80 | 21,00 | -0,94% | - |
| 21.01.2026 | 21,20 | 21,20 | 21,10 | 21,20 | 0,47% | - |
| 20.01.2026 | 20,90 | 21,30 | 20,70 | 21,10 | 0,00% | - |
| 19.01.2026 | 21,20 | 21,20 | 21,00 | 21,10 | -10,21% | - |
| 15.01.2026 | 23,30 | 23,60 | 23,20 | 23,50 | 2,17% | - |
| 13.01.2026 | 23,20 | 23,20 | 22,90 | 23,00 | -1,29% | - |
| 12.01.2026 | 23,40 | 23,40 | 23,30 | 23,30 | -1,27% | - |
| 09.01.2026 | 23,50 | 23,70 | 23,20 | 23,60 | 0,85% | - |
| 08.01.2026 | 23,40 | 23,50 | 23,40 | 23,40 | 1,74% | - |
| 07.01.2026 | 23,00 | 23,10 | 23,00 | 23,00 | 2,22% | - |
| 06.01.2026 | 22,50 | 22,60 | 22,40 | 22,50 | 0,00% | - |
| 05.01.2026 | 21,60 | 22,60 | 21,60 | 22,50 | 4,65% | - |
| 02.01.2026 | 21,40 | 21,80 | 21,40 | 21,50 | -3,15% | - |
| 30.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 1,00 |
| 29.12.2025 | 22,20 | 22,60 | 22,00 | 22,40 | 0,90% | - |
| 23.12.2025 | 22,50 | 22,70 | 22,20 | 22,20 | -1,77% | - |
| 22.12.2025 | 22,20 | 22,70 | 22,20 | 22,60 | 0,00% | - |
| 18.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,20% | 149,00 |
| 17.12.2025 | 21,90 | 22,00 | 21,80 | 21,90 | 3,30% | - |
| 16.12.2025 | 21,10 | 21,20 | 21,10 | 21,20 | -2,30% | - |
| 15.12.2025 | 21,70 | 21,80 | 21,70 | 21,70 | -0,91% | - |
| 12.12.2025 | 21,70 | 22,10 | 21,60 | 21,90 | 4,29% | - |
| 10.12.2025 | 20,50 | 21,00 | 20,50 | 21,00 | 0,96% | - |
| 09.12.2025 | 20,20 | 21,10 | 20,05 | 20,80 | 3,48% | - |
| 08.12.2025 | 19,90 | 20,30 | 19,85 | 20,10 | 0,50% | - |
| 04.12.2025 | 20,05 | 20,05 | 20,00 | 20,00 | 0,50% | - |
| 03.12.2025 | 19,60 | 20,00 | 19,45 | 19,90 | -2,93% | - |
| 01.12.2025 | 20,10 | 20,50 | 20,05 | 20,50 | 0,00% | - |
| 28.11.2025 | 20,50 | 20,50 | 20,30 | 20,50 | 0,49% | - |
| 27.11.2025 | 20,40 | 20,40 | 20,30 | 20,40 | -1,45% | - |
| 25.11.2025 | 20,70 | 20,70 | 20,60 | 20,70 | -0,96% | - |
| 24.11.2025 | 21,00 | 21,00 | 20,80 | 20,90 | 2,45% | - |
| 21.11.2025 | 20,40 | 20,50 | 20,20 | 20,40 | 0,49% | - |
| 20.11.2025 | 21,30 | 21,60 | 20,15 | 20,30 | -10,18% | - |
| 18.11.2025 | 23,60 | 23,60 | 22,60 | 22,60 | -9,60% | 10,00 |
| 17.11.2025 | 25,00 | 25,20 | 24,90 | 25,00 | 2,04% | - |
| 13.11.2025 | 25,40 | 25,40 | 24,40 | 24,50 | -3,54% | - |
| 12.11.2025 | 25,50 | 25,80 | 25,20 | 25,40 | 0,79% | - |
| 11.11.2025 | 25,40 | 25,50 | 25,20 | 25,20 | -1,18% | - |
| 10.11.2025 | 25,90 | 26,10 | 25,30 | 25,50 | 0,00% | - |
| 07.11.2025 | 25,70 | 25,70 | 25,40 | 25,50 | -0,78% | - |
| 06.11.2025 | 26,20 | 26,20 | 25,60 | 25,70 | -1,91% | - |
| 05.11.2025 | 26,00 | 26,30 | 25,70 | 26,20 | -0,38% | - |
| 04.11.2025 | 26,20 | 26,40 | 26,20 | 26,30 | -1,50% | - |
| 03.11.2025 | 26,70 | 26,80 | 26,70 | 26,70 | -0,37% | - |