6,180$
0,57%
Echtzeit-Aktienkurs iQSTEL Inc
Bid:
Ask:
Aktienkurse zur iQSTEL Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,18 | 6,18 | 6,18 | 6,18 | 0,00% | 6,00 |
| 14.10.2025 | 6,00 | 6,20 | 5,98 | 6,18 | 2,66% | 39.949,00 |
| 13.10.2025 | 6,13 | 6,19 | 5,95 | 6,02 | -0,66% | 105.341,00 |
| 10.10.2025 | 6,56 | 6,56 | 6,05 | 6,06 | -7,48% | 102.390,00 |
| 09.10.2025 | 6,41 | 6,66 | 6,41 | 6,55 | 0,46% | 168.949,00 |
| 08.10.2025 | 6,08 | 6,53 | 6,08 | 6,52 | 7,24% | 106.220,00 |
| 07.10.2025 | 6,27 | 6,34 | 6,04 | 6,08 | -2,88% | 77.154,00 |
| 06.10.2025 | 6,40 | 6,55 | 6,12 | 6,26 | -0,95% | 93.809,00 |
| 03.10.2025 | 6,66 | 6,66 | 6,32 | 6,32 | -8,27% | 22.993,00 |
| 02.10.2025 | 7,21 | 7,24 | 6,58 | 6,89 | -1,99% | 174.877,00 |
| 01.10.2025 | 6,90 | 7,35 | 6,58 | 7,03 | 8,15% | 310.024,00 |
| 30.09.2025 | 6,28 | 6,85 | 6,20 | 6,50 | 2,93% | 248.271,00 |
| 29.09.2025 | 6,11 | 6,35 | 6,04 | 6,32 | 3,69% | 90.028,00 |
| 26.09.2025 | 5,95 | 6,20 | 5,95 | 6,09 | 1,00% | 55.186,00 |
| 25.09.2025 | 6,17 | 6,17 | 5,87 | 6,03 | -2,74% | 135.979,00 |
| 24.09.2025 | 6,16 | 6,49 | 6,15 | 6,20 | 3,16% | 126.958,00 |
| 23.09.2025 | 5,96 | 6,34 | 5,96 | 6,01 | 0,84% | 85.639,00 |
| 22.09.2025 | 5,90 | 6,03 | 5,80 | 5,96 | 0,51% | 77.964,00 |
| 19.09.2025 | 5,93 | 6,01 | 5,78 | 5,93 | 0,00% | 73.475,00 |
| 18.09.2025 | 5,94 | 6,02 | 5,75 | 5,93 | 0,85% | 63.741,00 |
| 17.09.2025 | 6,05 | 6,10 | 5,88 | 5,88 | -2,65% | 90.281,00 |
| 16.09.2025 | 6,39 | 6,39 | 5,92 | 6,04 | -1,79% | 120.167,00 |
| 15.09.2025 | 6,29 | 6,37 | 6,08 | 6,15 | -1,44% | 65.775,00 |
| 12.09.2025 | 6,54 | 6,54 | 6,24 | 6,24 | -2,80% | 29.287,00 |
| 11.09.2025 | 6,40 | 6,63 | 6,33 | 6,42 | -1,08% | 56.505,00 |
| 10.09.2025 | 6,49 | 6,80 | 6,40 | 6,49 | -0,76% | 75.204,00 |
| 09.09.2025 | 6,31 | 6,55 | 6,24 | 6,54 | 4,81% | 100.872,00 |
| 08.09.2025 | 6,33 | 6,33 | 6,07 | 6,24 | 0,65% | 28.287,00 |
| 05.09.2025 | 6,11 | 6,20 | 6,00 | 6,20 | 1,81% | 52.789,00 |
| 04.09.2025 | 6,33 | 6,33 | 6,01 | 6,09 | -3,49% | 70.258,00 |
| 03.09.2025 | 6,69 | 6,77 | 6,26 | 6,31 | -6,79% | 65.985,00 |
| 02.09.2025 | 6,70 | 6,95 | 6,62 | 6,77 | 0,89% | 43.319,00 |
| 29.08.2025 | 6,45 | 7,00 | 6,45 | 6,71 | 3,87% | 85.065,00 |
| 28.08.2025 | 6,53 | 6,84 | 6,40 | 6,46 | -0,77% | 75.767,00 |
| 27.08.2025 | 6,60 | 6,61 | 6,39 | 6,51 | -1,21% | 67.993,00 |
| 26.08.2025 | 6,89 | 6,89 | 6,54 | 6,59 | -3,80% | 106.547,00 |
| 25.08.2025 | 7,06 | 7,40 | 6,83 | 6,85 | -2,70% | 114.700,00 |
| 22.08.2025 | 6,95 | 7,10 | 6,85 | 7,04 | 0,57% | 119.872,00 |
| 21.08.2025 | 7,20 | 7,41 | 6,90 | 7,00 | -2,10% | 47.191,00 |
| 20.08.2025 | 6,83 | 7,47 | 6,50 | 7,15 | 6,72% | 86.533,00 |
| 19.08.2025 | 7,06 | 7,16 | 6,61 | 6,70 | -6,42% | 87.022,00 |
| 18.08.2025 | 7,22 | 7,45 | 7,06 | 7,16 | 0,85% | 47.482,00 |
| 15.08.2025 | 7,50 | 7,70 | 6,91 | 7,10 | -7,79% | 175.990,00 |
| 14.08.2025 | 8,00 | 8,05 | 7,62 | 7,70 | -3,39% | 57.618,00 |
| 13.08.2025 | 8,06 | 8,15 | 7,80 | 7,97 | -2,57% | 70.523,00 |
| 12.08.2025 | 8,03 | 8,25 | 7,71 | 8,18 | 3,54% | 160.561,00 |
| 11.08.2025 | 8,11 | 8,20 | 7,84 | 7,90 | -2,35% | 83.444,00 |
| 08.08.2025 | 8,78 | 8,78 | 7,95 | 8,09 | -5,93% | 88.832,00 |
| 07.08.2025 | 8,55 | 8,95 | 8,27 | 8,60 | 6,17% | 151.299,00 |
| 06.08.2025 | 8,30 | 8,34 | 8,04 | 8,10 | -2,88% | 20.218,00 |
| 05.08.2025 | 8,19 | 8,40 | 8,01 | 8,34 | 2,46% | 35.809,00 |
| 04.08.2025 | 8,90 | 9,05 | 8,02 | 8,14 | -8,13% | 116.803,00 |
| 01.08.2025 | 9,11 | 9,18 | 8,75 | 8,86 | -2,74% | 70.533,00 |
| 31.07.2025 | 9,23 | 9,58 | 9,10 | 9,11 | 0,28% | 104.296,00 |
| 30.07.2025 | 9,12 | 9,23 | 9,01 | 9,09 | -0,71% | 30.496,00 |
| 29.07.2025 | 9,14 | 9,31 | 8,91 | 9,15 | 0,77% | 70.078,00 |
| 28.07.2025 | 9,42 | 9,44 | 9,05 | 9,08 | -3,92% | 90.881,00 |
| 25.07.2025 | 9,75 | 10,55 | 9,19 | 9,45 | 0,43% | 274.742,00 |
| 24.07.2025 | 9,40 | 9,88 | 9,11 | 9,41 | -0,42% | 171.849,00 |
| 23.07.2025 | 9,60 | 9,60 | 9,31 | 9,45 | -1,05% | 66.619,00 |
| 22.07.2025 | 9,44 | 9,60 | 9,17 | 9,55 | -0,10% | 67.999,00 |
| 21.07.2025 | 9,43 | 10,05 | 9,34 | 9,56 | 0,95% | 130.105,00 |
| 18.07.2025 | 9,98 | 9,98 | 9,36 | 9,47 | -5,11% | 116.474,00 |
| 17.07.2025 | 9,65 | 10,40 | 9,61 | 9,98 | 7,20% | 228.422,00 |
| 16.07.2025 | 9,47 | 9,47 | 9,15 | 9,31 | -0,64% | 100.581,00 |
| 15.07.2025 | 9,35 | 9,84 | 9,11 | 9,37 | 0,86% | 122.341,00 |
| 14.07.2025 | 9,48 | 9,68 | 9,10 | 9,29 | -2,06% | 92.220,00 |
| 11.07.2025 | 9,67 | 9,89 | 9,42 | 9,49 | -3,07% | 79.156,00 |
| 10.07.2025 | 9,81 | 10,00 | 9,62 | 9,79 | -2,05% | 76.254,00 |
| 09.07.2025 | 10,42 | 10,42 | 9,80 | 9,99 | -3,10% | 70.997,00 |
| 08.07.2025 | 9,59 | 10,80 | 9,59 | 10,31 | 7,17% | 264.889,00 |
| 07.07.2025 | 10,15 | 10,15 | 9,58 | 9,62 | -5,22% | 81.758,00 |
| 03.07.2025 | 10,40 | 10,40 | 9,91 | 10,15 | -1,93% | 44.449,00 |
| 02.07.2025 | 10,00 | 10,86 | 9,95 | 10,35 | 4,76% | 132.159,00 |
| 01.07.2025 | 9,58 | 9,95 | 9,27 | 9,88 | 1,86% | 64.200,00 |
| 30.06.2025 | 9,63 | 9,83 | 9,55 | 9,70 | -1,62% | 59.050,00 |
| 27.06.2025 | 9,95 | 10,29 | 9,61 | 9,86 | -0,80% | 72.412,00 |
| 26.06.2025 | 9,97 | 10,00 | 9,55 | 9,94 | -3,02% | 84.759,00 |
| 25.06.2025 | 10,23 | 10,42 | 10,05 | 10,25 | -0,77% | 43.794,00 |
| 24.06.2025 | 10,23 | 10,92 | 9,85 | 10,33 | 3,40% | 135.742,00 |
| 23.06.2025 | 9,81 | 11,00 | 9,25 | 9,99 | 5,83% | 329.872,00 |
| 20.06.2025 | 9,76 | 10,05 | 9,44 | 9,44 | -3,67% | 184.337,00 |
| 18.06.2025 | 10,10 | 10,30 | 9,70 | 9,80 | -2,87% | 88.136,00 |
| 17.06.2025 | 10,60 | 10,70 | 10,00 | 10,09 | -4,81% | 105.448,00 |
| 16.06.2025 | 11,19 | 11,65 | 10,60 | 10,60 | -3,24% | 122.779,00 |
| 13.06.2025 | 10,41 | 11,30 | 10,41 | 10,96 | 3,74% | 123.731,00 |
| 12.06.2025 | 11,20 | 11,25 | 10,48 | 10,56 | -6,22% | 178.897,00 |
| 11.06.2025 | 11,61 | 11,85 | 11,13 | 11,26 | -4,21% | 154.338,00 |
| 10.06.2025 | 11,99 | 12,00 | 11,55 | 11,76 | -2,69% | 115.696,00 |
| 09.06.2025 | 12,48 | 12,50 | 11,61 | 12,08 | -3,67% | 227.806,00 |
| 06.06.2025 | 12,62 | 13,29 | 12,31 | 12,54 | 0,80% | 199.344,00 |
| 05.06.2025 | 11,59 | 13,69 | 11,50 | 12,44 | 7,80% | 445.677,00 |
| 04.06.2025 | 11,99 | 12,10 | 11,33 | 11,54 | -7,79% | 249.031,00 |
| 03.06.2025 | 13,58 | 13,70 | 12,00 | 12,52 | -5,90% | 377.060,00 |
| 02.06.2025 | 10,10 | 14,70 | 10,10 | 13,30 | 35,30% | 923.207,00 |
| 30.05.2025 | 8,92 | 10,90 | 8,92 | 9,83 | 17,02% | 288.825,00 |
| 29.05.2025 | 9,18 | 9,18 | 7,47 | 8,40 | -7,79% | 70.466,00 |
| 28.05.2025 | 9,68 | 10,16 | 9,00 | 9,11 | -7,04% | 33.368,00 |
| 27.05.2025 | 9,91 | 10,35 | 9,40 | 9,80 | 1,24% | 25.673,00 |
| 23.05.2025 | 10,15 | 10,15 | 9,33 | 9,68 | -8,55% | 28.426,00 |