1,590$
1,27%
Echtzeit-Aktienkurs iQSTEL Inc
Bid:
Ask:
Aktienkurse zur iQSTEL Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,57 | 1,64 | 1,49 | 1,59 | 1,27% | 36.816,00 |
| 30.03.2026 | 1,57 | 1,59 | 1,54 | 1,57 | 4,67% | 46.695,00 |
| 27.03.2026 | 1,59 | 1,59 | 1,48 | 1,50 | -6,25% | 53.676,00 |
| 26.03.2026 | 1,80 | 1,80 | 1,60 | 1,60 | -11,11% | 66.017,00 |
| 25.03.2026 | 1,85 | 1,85 | 1,71 | 1,80 | -2,17% | 41.895,00 |
| 24.03.2026 | 1,77 | 1,84 | 1,70 | 1,84 | 2,79% | 27.815,00 |
| 23.03.2026 | 1,78 | 1,79 | 1,67 | 1,79 | 4,07% | 49.294,00 |
| 20.03.2026 | 1,77 | 1,85 | 1,71 | 1,72 | -3,91% | 62.627,00 |
| 19.03.2026 | 1,80 | 1,83 | 1,73 | 1,79 | -4,28% | 40.555,00 |
| 18.03.2026 | 1,90 | 1,90 | 1,81 | 1,87 | -1,58% | 55.270,00 |
| 17.03.2026 | 1,96 | 1,96 | 1,89 | 1,90 | -1,04% | 42.127,00 |
| 16.03.2026 | 1,85 | 1,96 | 1,81 | 1,92 | 3,78% | 67.701,00 |
| 13.03.2026 | 1,89 | 1,89 | 1,79 | 1,85 | -3,90% | 77.432,00 |
| 12.03.2026 | 1,95 | 1,96 | 1,87 | 1,93 | 0,79% | 48.208,00 |
| 11.03.2026 | 1,89 | 1,91 | 1,82 | 1,91 | 1,06% | 28.057,00 |
| 10.03.2026 | 2,05 | 2,05 | 1,82 | 1,89 | -6,90% | 114.265,00 |
| 09.03.2026 | 2,00 | 2,15 | 1,95 | 2,03 | 7,98% | 319.008,00 |
| 06.03.2026 | 1,99 | 2,00 | 1,80 | 1,88 | -6,93% | 72.281,00 |
| 05.03.2026 | 2,00 | 2,06 | 1,98 | 2,02 | 1,00% | 32.709,00 |
| 04.03.2026 | 2,00 | 2,05 | 1,98 | 2,00 | 1,52% | 39.934,00 |
| 03.03.2026 | 2,09 | 2,10 | 1,95 | 1,97 | -6,19% | 58.582,00 |
| 02.03.2026 | 2,30 | 2,30 | 2,07 | 2,10 | -10,64% | 70.896,00 |
| 27.02.2026 | 1,98 | 2,40 | 1,94 | 2,35 | 19,29% | 140.464,00 |
| 26.02.2026 | 1,94 | 2,00 | 1,91 | 1,97 | 3,14% | 39.960,00 |
| 25.02.2026 | 1,94 | 1,95 | 1,88 | 1,91 | 0,00% | 40.802,00 |
| 24.02.2026 | 1,93 | 1,96 | 1,90 | 1,91 | -1,04% | 20.194,00 |
| 23.02.2026 | 2,00 | 2,00 | 1,92 | 1,93 | -3,50% | 37.137,00 |
| 20.02.2026 | 1,91 | 2,20 | 1,88 | 2,00 | 5,82% | 104.877,00 |
| 19.02.2026 | 2,06 | 2,08 | 1,89 | 1,89 | -7,80% | 47.303,00 |
| 18.02.2026 | 1,87 | 2,10 | 1,80 | 2,05 | 10,22% | 87.905,00 |
| 17.02.2026 | 2,03 | 2,03 | 1,80 | 1,86 | -8,37% | 80.547,00 |
| 13.02.2026 | 2,06 | 2,15 | 2,03 | 2,03 | -1,46% | 73.293,00 |
| 12.02.2026 | 2,16 | 2,18 | 2,06 | 2,06 | -4,19% | 23.272,00 |
| 11.02.2026 | 2,15 | 2,25 | 2,15 | 2,15 | 0,00% | 28.248,00 |
| 10.02.2026 | 2,29 | 2,32 | 2,15 | 2,15 | -8,12% | 67.426,00 |
| 09.02.2026 | 2,31 | 2,35 | 2,25 | 2,34 | 1,74% | 67.329,00 |
| 06.02.2026 | 2,22 | 2,35 | 2,10 | 2,30 | 4,07% | 103.838,00 |
| 05.02.2026 | 2,39 | 2,53 | 2,18 | 2,21 | -8,30% | 121.252,00 |
| 04.02.2026 | 2,45 | 2,48 | 2,04 | 2,41 | -3,21% | 210.541,00 |
| 03.02.2026 | 2,74 | 2,74 | 2,45 | 2,49 | -8,46% | 175.175,00 |
| 02.02.2026 | 2,84 | 2,88 | 2,66 | 2,72 | -4,56% | 167.612,00 |
| 30.01.2026 | 2,80 | 2,94 | 2,78 | 2,85 | 1,42% | 35.790,00 |
| 29.01.2026 | 2,91 | 2,94 | 2,76 | 2,81 | -3,44% | 51.589,00 |
| 28.01.2026 | 3,00 | 3,09 | 2,87 | 2,91 | -1,02% | 150.387,00 |
| 27.01.2026 | 2,86 | 2,94 | 2,81 | 2,94 | 3,70% | 31.236,00 |
| 26.01.2026 | 2,96 | 2,96 | 2,82 | 2,84 | -4,22% | 77.465,00 |
| 23.01.2026 | 3,01 | 3,01 | 2,92 | 2,96 | -1,66% | 38.066,00 |
| 22.01.2026 | 3,00 | 3,05 | 2,94 | 3,01 | -0,99% | 77.286,00 |
| 21.01.2026 | 2,93 | 3,05 | 2,87 | 3,04 | 4,47% | 99.983,00 |
| 20.01.2026 | 2,95 | 3,00 | 2,89 | 2,91 | -2,02% | 43.015,00 |
| 16.01.2026 | 2,85 | 2,97 | 2,76 | 2,97 | 4,58% | 51.344,00 |
| 15.01.2026 | 2,95 | 3,00 | 2,81 | 2,84 | -2,41% | 93.734,00 |
| 14.01.2026 | 2,73 | 3,10 | 2,67 | 2,91 | 9,40% | 302.630,00 |
| 13.01.2026 | 2,87 | 2,91 | 2,63 | 2,66 | -7,32% | 150.305,00 |
| 12.01.2026 | 2,91 | 2,93 | 2,81 | 2,87 | -1,37% | 60.514,00 |
| 09.01.2026 | 2,98 | 3,00 | 2,90 | 2,91 | -2,02% | 45.423,00 |
| 08.01.2026 | 2,91 | 2,99 | 2,88 | 2,97 | 2,06% | 28.773,00 |
| 07.01.2026 | 2,96 | 3,00 | 2,80 | 2,91 | -1,36% | 121.593,00 |
| 06.01.2026 | 2,96 | 3,05 | 2,84 | 2,95 | 1,37% | 128.327,00 |
| 05.01.2026 | 3,08 | 3,10 | 2,91 | 2,91 | -4,59% | 63.339,00 |
| 02.01.2026 | 2,96 | 3,15 | 2,91 | 3,05 | 4,81% | 72.100,00 |
| 31.12.2025 | 2,95 | 3,05 | 2,88 | 2,91 | -1,02% | 86.530,00 |
| 30.12.2025 | 3,45 | 3,51 | 2,85 | 2,94 | -14,29% | 197.610,00 |
| 29.12.2025 | 2,95 | 3,55 | 2,87 | 3,43 | 14,72% | 312.054,00 |
| 26.12.2025 | 3,00 | 3,03 | 2,81 | 2,99 | 0,34% | 81.405,00 |
| 24.12.2025 | 3,11 | 3,11 | 2,96 | 2,98 | -3,25% | 50.980,00 |
| 23.12.2025 | 3,05 | 3,15 | 3,03 | 3,08 | -0,32% | 60.818,00 |
| 22.12.2025 | 3,08 | 3,24 | 3,00 | 3,09 | 0,65% | 106.748,00 |
| 19.12.2025 | 2,98 | 3,15 | 2,98 | 3,07 | 2,68% | 113.990,00 |
| 18.12.2025 | 3,12 | 3,12 | 2,95 | 2,99 | -2,92% | 105.890,00 |
| 17.12.2025 | 3,43 | 3,43 | 3,07 | 3,08 | -9,94% | 108.022,00 |
| 16.12.2025 | 3,71 | 3,80 | 3,36 | 3,42 | -9,28% | 108.535,00 |
| 15.12.2025 | 3,95 | 4,08 | 3,75 | 3,77 | -2,41% | 103.253,00 |
| 12.12.2025 | 4,00 | 4,08 | 3,86 | 3,86 | -3,44% | 35.425,00 |
| 11.12.2025 | 4,10 | 4,13 | 3,95 | 4,00 | -2,63% | 64.565,00 |
| 10.12.2025 | 4,12 | 4,18 | 4,02 | 4,11 | -0,24% | 45.357,00 |
| 09.12.2025 | 4,05 | 4,12 | 3,93 | 4,12 | 1,70% | 43.609,00 |
| 08.12.2025 | 4,08 | 4,37 | 3,93 | 4,05 | 0,24% | 155.769,00 |
| 05.12.2025 | 4,12 | 4,15 | 3,99 | 4,04 | -1,20% | 30.550,00 |
| 04.12.2025 | 4,06 | 4,18 | 4,04 | 4,09 | 0,24% | 48.834,00 |
| 03.12.2025 | 4,07 | 4,10 | 3,83 | 4,08 | 2,47% | 64.456,00 |
| 02.12.2025 | 4,17 | 4,25 | 3,98 | 3,98 | -3,80% | 92.023,00 |
| 01.12.2025 | 4,13 | 4,18 | 4,03 | 4,14 | 0,48% | 69.519,00 |
| 28.11.2025 | 4,02 | 4,18 | 4,02 | 4,12 | 2,44% | 29.724,00 |
| 26.11.2025 | 4,21 | 4,21 | 4,01 | 4,02 | -4,66% | 65.585,00 |
| 25.11.2025 | 4,13 | 4,23 | 4,07 | 4,22 | 1,90% | 42.713,00 |
| 24.11.2025 | 4,25 | 4,32 | 4,09 | 4,14 | -2,32% | 38.094,00 |
| 21.11.2025 | 4,09 | 4,28 | 4,04 | 4,24 | 4,61% | 61.602,00 |
| 20.11.2025 | 3,88 | 4,32 | 3,88 | 4,05 | 4,83% | 106.897,00 |
| 19.11.2025 | 4,23 | 4,28 | 3,86 | 3,86 | -8,82% | 77.746,00 |
| 18.11.2025 | 4,44 | 4,47 | 4,14 | 4,24 | -4,43% | 65.982,00 |
| 17.11.2025 | 5,01 | 5,01 | 4,43 | 4,43 | -12,34% | 80.893,00 |
| 14.11.2025 | 4,56 | 5,16 | 4,54 | 5,06 | 12,71% | 268.874,00 |
| 13.11.2025 | 4,86 | 4,86 | 4,34 | 4,49 | -7,22% | 69.810,00 |
| 12.11.2025 | 4,89 | 5,06 | 4,79 | 4,84 | -1,40% | 70.895,00 |
| 11.11.2025 | 4,74 | 4,95 | 4,74 | 4,91 | 3,53% | 51.099,00 |
| 10.11.2025 | 4,92 | 4,92 | 4,67 | 4,74 | -1,63% | 58.511,00 |
| 07.11.2025 | 4,87 | 5,06 | 4,55 | 4,82 | -1,01% | 102.743,00 |
| 06.11.2025 | 5,32 | 5,60 | 4,82 | 4,87 | -6,43% | 250.191,00 |
| 05.11.2025 | 5,44 | 5,44 | 5,08 | 5,20 | 0,57% | 135.670,00 |