3,100$
-10,14%
Echtzeit-Aktienkurs iQSTEL Inc
Bid:
Ask:
Aktienkurse zur iQSTEL Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,43 | 3,43 | 3,07 | 3,09 | -9,65% | 107.642,00 |
| 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 |
| 04.11.2025 | 5,66 | 5,66 | 5,11 | 5,17 | -9,78% | 90.528,00 |
| 03.11.2025 | 5,69 | 5,78 | 5,57 | 5,73 | 2,46% | 40.501,00 |
| 31.10.2025 | 5,61 | 5,70 | 5,50 | 5,59 | -1,39% | 60.419,00 |
| 30.10.2025 | 5,72 | 5,86 | 5,62 | 5,67 | -1,37% | 78.130,00 |
| 29.10.2025 | 5,90 | 5,90 | 5,65 | 5,75 | -2,50% | 35.025,00 |
| 28.10.2025 | 5,89 | 5,98 | 5,75 | 5,90 | 0,33% | 40.199,00 |
| 27.10.2025 | 6,27 | 6,27 | 5,82 | 5,88 | -6,42% | 161.733,00 |
| 24.10.2025 | 6,29 | 6,54 | 6,13 | 6,28 | 1,43% | 125.514,00 |
| 23.10.2025 | 6,19 | 6,56 | 6,15 | 6,19 | 1,78% | 122.414,00 |
| 22.10.2025 | 6,28 | 6,29 | 5,95 | 6,08 | 3,86% | 144.653,00 |
| 21.10.2025 | 5,82 | 5,95 | 5,77 | 5,86 | -1,97% | 64.831,00 |
| 20.10.2025 | 5,61 | 5,98 | 5,61 | 5,98 | 7,61% | 61.677,00 |
| 17.10.2025 | 5,72 | 5,85 | 5,51 | 5,55 | -2,92% | 62.847,00 |
| 16.10.2025 | 6,09 | 6,09 | 5,67 | 5,72 | -5,21% | 96.827,00 |
| 15.10.2025 | 6,05 | 6,33 | 5,95 | 6,04 | -0,65% | 70.783,00 |
| 14.10.2025 | 5,90 | 6,09 | 5,88 | 6,07 | 2,66% | 39.949,00 |
| 13.10.2025 | 6,03 | 6,08 | 5,85 | 5,92 | -0,66% | 105.341,00 |
| 10.10.2025 | 6,45 | 6,45 | 5,95 | 5,96 | -7,48% | 102.390,00 |
| 09.10.2025 | 6,30 | 6,55 | 6,30 | 6,44 | 0,46% | 168.949,00 |
| 08.10.2025 | 5,98 | 6,42 | 5,98 | 6,41 | 7,24% | 106.220,00 |
| 07.10.2025 | 6,16 | 6,23 | 5,94 | 5,98 | -2,88% | 77.154,00 |
| 06.10.2025 | 6,29 | 6,44 | 6,02 | 6,15 | -1,42% | 93.809,00 |
| 03.10.2025 | 6,75 | 6,89 | 6,17 | 6,24 | -7,84% | 177.235,00 |
| 02.10.2025 | 7,09 | 7,11 | 6,47 | 6,77 | -1,99% | 174.877,00 |
| 01.10.2025 | 6,78 | 7,23 | 6,47 | 6,91 | 8,15% | 310.024,00 |
| 30.09.2025 | 6,17 | 6,73 | 6,09 | 6,39 | 2,93% | 248.271,00 |
| 29.09.2025 | 6,01 | 6,24 | 5,94 | 6,21 | 3,69% | 90.028,00 |
| 26.09.2025 | 5,85 | 6,09 | 5,85 | 5,99 | 0,99% | 55.186,00 |
| 25.09.2025 | 6,07 | 6,07 | 5,77 | 5,93 | -2,74% | 135.979,00 |
| 24.09.2025 | 6,06 | 6,38 | 6,05 | 6,09 | 3,16% | 126.958,00 |
| 23.09.2025 | 5,86 | 6,23 | 5,86 | 5,91 | 0,84% | 85.639,00 |
| 22.09.2025 | 5,80 | 5,93 | 5,70 | 5,86 | 0,51% | 77.964,00 |
| 19.09.2025 | 5,83 | 5,91 | 5,68 | 5,83 | 0,00% | 73.475,00 |
| 18.09.2025 | 5,84 | 5,92 | 5,65 | 5,83 | 0,85% | 63.741,00 |
| 17.09.2025 | 5,95 | 6,00 | 5,78 | 5,78 | -2,65% | 90.281,00 |
| 16.09.2025 | 6,28 | 6,28 | 5,82 | 5,94 | -1,79% | 120.167,00 |
| 15.09.2025 | 6,18 | 6,26 | 5,98 | 6,05 | -1,44% | 65.775,00 |
| 12.09.2025 | 6,43 | 6,43 | 6,13 | 6,13 | -2,80% | 29.287,00 |
| 11.09.2025 | 6,29 | 6,51 | 6,22 | 6,31 | -1,08% | 56.505,00 |
| 10.09.2025 | 6,38 | 6,68 | 6,29 | 6,38 | -0,76% | 75.204,00 |
| 09.09.2025 | 6,20 | 6,44 | 6,13 | 6,43 | 4,81% | 100.872,00 |
| 08.09.2025 | 6,22 | 6,22 | 5,97 | 6,13 | 0,65% | 28.287,00 |
| 05.09.2025 | 6,01 | 6,09 | 5,90 | 6,09 | 1,81% | 52.789,00 |
| 04.09.2025 | 6,22 | 6,22 | 5,91 | 5,99 | -3,49% | 70.258,00 |
| 03.09.2025 | 6,58 | 6,65 | 6,15 | 6,20 | -6,79% | 65.985,00 |
| 02.09.2025 | 6,59 | 6,83 | 6,50 | 6,65 | 0,89% | 43.319,00 |
| 29.08.2025 | 6,34 | 6,88 | 6,34 | 6,60 | 3,87% | 85.065,00 |
| 28.08.2025 | 6,42 | 6,72 | 6,29 | 6,35 | -0,77% | 75.767,00 |
| 27.08.2025 | 6,49 | 6,50 | 6,28 | 6,40 | -1,21% | 67.993,00 |
| 26.08.2025 | 6,77 | 6,77 | 6,43 | 6,48 | -3,80% | 106.547,00 |
| 25.08.2025 | 6,94 | 7,27 | 6,71 | 6,73 | -2,70% | 114.700,00 |
| 22.08.2025 | 6,83 | 6,98 | 6,74 | 6,92 | 0,57% | 119.872,00 |
| 21.08.2025 | 7,08 | 7,28 | 6,78 | 6,88 | -2,10% | 47.234,00 |
| 20.08.2025 | 6,71 | 7,34 | 6,39 | 7,03 | 6,72% | 86.533,00 |
| 19.08.2025 | 6,94 | 7,04 | 6,50 | 6,59 | -6,42% | 87.022,00 |
| 18.08.2025 | 7,10 | 7,32 | 6,94 | 7,04 | 0,85% | 47.482,00 |
| 15.08.2025 | 7,37 | 7,57 | 6,79 | 6,98 | -7,79% | 175.990,00 |
| 14.08.2025 | 7,86 | 7,91 | 7,49 | 7,57 | -3,39% | 57.618,00 |
| 13.08.2025 | 7,92 | 8,01 | 7,67 | 7,83 | -2,57% | 70.676,00 |
| 12.08.2025 | 7,89 | 8,11 | 7,58 | 8,04 | 3,54% | 160.561,00 |
| 11.08.2025 | 7,97 | 8,06 | 7,71 | 7,77 | -2,35% | 83.444,00 |
| 08.08.2025 | 8,63 | 8,63 | 7,81 | 7,95 | -5,93% | 88.832,00 |
| 07.08.2025 | 8,40 | 8,80 | 8,13 | 8,45 | 6,17% | 151.299,00 |
| 06.08.2025 | 8,16 | 8,20 | 7,90 | 7,96 | -2,88% | 20.218,00 |
| 05.08.2025 | 8,05 | 8,26 | 7,87 | 8,20 | 2,46% | 35.809,00 |
| 04.08.2025 | 8,75 | 8,90 | 7,88 | 8,00 | -8,13% | 116.803,00 |
| 01.08.2025 | 8,96 | 9,02 | 8,60 | 8,71 | -2,74% | 70.533,00 |
| 31.07.2025 | 9,07 | 9,42 | 8,95 | 8,96 | 0,28% | 104.296,00 |
| 30.07.2025 | 8,96 | 9,07 | 8,86 | 8,93 | -0,71% | 30.496,00 |
| 29.07.2025 | 8,98 | 9,15 | 8,76 | 8,99 | 0,77% | 70.078,00 |