1,210$
5,22%
Echtzeit-Aktienkurs iQSTEL Inc
Bid:
Ask:
Aktienkurse zur iQSTEL Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,15 | 1,21 | 1,12 | 1,21 | 4,31% | 18.733,00 |
| 28.05.2026 | 1,14 | 1,19 | 1,12 | 1,16 | -0,85% | 442.451,00 |
| 27.05.2026 | 1,09 | 1,18 | 1,08 | 1,17 | 2,63% | 695.057,00 |
| 26.05.2026 | 1,15 | 1,19 | 0,99 | 1,14 | -5,79% | 12.263.671,00 |
| 22.05.2026 | 1,22 | 1,25 | 1,11 | 1,21 | -3,20% | 233.516,00 |
| 21.05.2026 | 1,26 | 1,28 | 1,23 | 1,25 | -2,34% | 144.288,00 |
| 20.05.2026 | 1,27 | 1,29 | 1,23 | 1,28 | 0,79% | 138.310,00 |
| 19.05.2026 | 1,27 | 1,30 | 1,26 | 1,27 | -4,51% | 95.223,00 |
| 18.05.2026 | 1,27 | 1,34 | 1,24 | 1,33 | 3,91% | 130.359,00 |
| 15.05.2026 | 1,29 | 1,31 | 1,21 | 1,28 | -1,54% | 139.140,00 |
| 14.05.2026 | 1,26 | 1,30 | 1,25 | 1,30 | 3,17% | 118.402,00 |
| 13.05.2026 | 1,28 | 1,33 | 1,23 | 1,26 | -0,79% | 316.709,00 |
| 12.05.2026 | 1,35 | 1,40 | 1,26 | 1,27 | -5,22% | 1.137.696,00 |
| 11.05.2026 | 1,31 | 1,38 | 1,27 | 1,34 | 0,75% | 152.475,00 |
| 08.05.2026 | 1,38 | 1,38 | 1,31 | 1,33 | -2,92% | 139.420,00 |
| 07.05.2026 | 1,41 | 1,43 | 1,37 | 1,37 | -4,86% | 151.893,00 |
| 06.05.2026 | 1,43 | 1,45 | 1,38 | 1,44 | 0,00% | 143.918,00 |
| 05.05.2026 | 1,44 | 1,48 | 1,37 | 1,44 | -0,69% | 208.367,00 |
| 04.05.2026 | 1,38 | 1,48 | 1,32 | 1,45 | 2,11% | 479.426,00 |
| 01.05.2026 | 1,44 | 1,45 | 1,35 | 1,42 | -1,39% | 128.532,00 |
| 30.04.2026 | 1,32 | 1,49 | 1,28 | 1,44 | 7,46% | 286.989,00 |
| 29.04.2026 | 1,43 | 1,43 | 1,30 | 1,34 | -6,29% | 444.843,00 |
| 28.04.2026 | 1,50 | 1,53 | 1,42 | 1,43 | -7,74% | 515.653,00 |
| 27.04.2026 | 1,59 | 1,67 | 1,51 | 1,55 | -3,73% | 646.193,00 |
| 24.04.2026 | 1,89 | 1,89 | 1,42 | 1,61 | -14,36% | 6.226.470,00 |
| 23.04.2026 | 1,57 | 1,95 | 1,51 | 1,88 | 18,99% | 1.567.996,00 |
| 22.04.2026 | 1,55 | 1,64 | 1,46 | 1,58 | 3,95% | 402.458,00 |
| 21.04.2026 | 1,59 | 1,60 | 1,52 | 1,52 | -5,00% | 110.324,00 |
| 20.04.2026 | 1,59 | 1,61 | 1,51 | 1,60 | -0,62% | 176.576,00 |
| 17.04.2026 | 1,67 | 1,74 | 1,55 | 1,61 | -2,42% | 198.055,00 |
| 16.04.2026 | 1,68 | 1,68 | 1,61 | 1,65 | -1,20% | 87.040,00 |
| 15.04.2026 | 1,60 | 1,70 | 1,55 | 1,67 | 4,38% | 159.293,00 |
| 14.04.2026 | 1,70 | 1,70 | 1,60 | 1,60 | -8,57% | 275.359,00 |
| 13.04.2026 | 1,72 | 1,75 | 1,61 | 1,75 | -3,31% | 295.668,00 |
| 10.04.2026 | 2,19 | 2,19 | 1,65 | 1,81 | -19,20% | 4.009.749,00 |
| 09.04.2026 | 1,75 | 2,30 | 1,73 | 2,24 | 25,14% | 1.015.915,00 |
| 08.04.2026 | 1,69 | 1,80 | 1,66 | 1,79 | 8,48% | 83.974,00 |
| 07.04.2026 | 1,77 | 1,79 | 1,61 | 1,65 | -8,59% | 66.264,00 |
| 06.04.2026 | 1,70 | 1,82 | 1,68 | 1,81 | 7,44% | 111.384,00 |
| 02.04.2026 | 1,68 | 1,71 | 1,64 | 1,68 | -1,75% | 24.801,00 |
| 01.04.2026 | 1,59 | 1,73 | 1,59 | 1,71 | 7,55% | 63.629,00 |
| 31.03.2026 | 1,57 | 1,64 | 1,49 | 1,59 | 1,27% | 36.876,00 |
| 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 |