1,015$
-5,14%
Echtzeit-Aktienkurs iQSTEL Inc.
Bid:
Ask:
Aktienkurse zur iQSTEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,04 | 1,04 | 1,00 | 1,02 | -4,25% | 26.656,00 |
| 30.07.2026 | 1,06 | 1,10 | 0,97 | 1,06 | -1,85% | 1.475.756,00 |
| 29.07.2026 | 0,99 | 1,09 | 0,99 | 1,08 | 8,00% | 457.337,00 |
| 28.07.2026 | 0,99 | 1,01 | 0,96 | 1,00 | -0,99% | 317.973,00 |
| 27.07.2026 | 1,04 | 1,05 | 1,00 | 1,01 | -0,98% | 3.325.002,00 |
| 24.07.2026 | 1,07 | 1,09 | 1,02 | 1,02 | -4,67% | 2.516.217,00 |
| 23.07.2026 | 1,02 | 1,08 | 0,99 | 1,07 | 3,88% | 2.371.179,00 |
| 22.07.2026 | 1,09 | 1,14 | 1,03 | 1,03 | -5,50% | 1.331.701,00 |
| 21.07.2026 | 1,11 | 1,22 | 1,09 | 1,09 | -2,68% | 1.387.863,00 |
| 20.07.2026 | 1,22 | 1,36 | 1,09 | 1,12 | -9,68% | 2.430.738,00 |
| 17.07.2026 | 1,12 | 1,28 | 1,06 | 1,24 | 1,64% | 5.969.369,00 |
| 16.07.2026 | 1,15 | 1,38 | 1,13 | 1,22 | 38,45% | 139.112.170,00 |
| 15.07.2026 | 0,95 | 1,00 | 0,87 | 0,88 | -7,25% | 467.832,00 |
| 14.07.2026 | 1,08 | 1,08 | 0,95 | 0,95 | -10,37% | 665.570,00 |
| 13.07.2026 | 1,01 | 1,10 | 0,99 | 1,06 | 3,92% | 661.380,00 |
| 10.07.2026 | 0,99 | 1,02 | 0,98 | 1,02 | 2,00% | 272.261,00 |
| 09.07.2026 | 1,04 | 1,04 | 0,99 | 1,00 | -3,85% | 400.510,00 |
| 08.07.2026 | 1,05 | 1,05 | 0,97 | 1,04 | -0,95% | 530.132,00 |
| 07.07.2026 | 1,05 | 1,09 | 1,03 | 1,05 | -0,94% | 394.919,00 |
| 06.07.2026 | 1,08 | 1,10 | 1,06 | 1,06 | -3,64% | 482.044,00 |
| 02.07.2026 | 1,07 | 1,13 | 1,07 | 1,10 | 1,85% | 572.361,00 |
| 01.07.2026 | 1,16 | 1,18 | 1,05 | 1,08 | -6,90% | 1.147.953,00 |
| 30.06.2026 | 1,27 | 1,29 | 1,09 | 1,16 | -11,45% | 1.532.351,00 |
| 29.06.2026 | 1,36 | 1,38 | 1,21 | 1,31 | -7,09% | 1.376.563,00 |
| 26.06.2026 | 1,47 | 1,49 | 1,27 | 1,41 | -11,32% | 4.550.745,00 |
| 25.06.2026 | 1,50 | 1,71 | 1,25 | 1,59 | 47,22% | 104.395.433,00 |
| 24.06.2026 | 1,19 | 1,20 | 1,05 | 1,08 | -10,00% | 226.171,00 |
| 23.06.2026 | 1,25 | 1,30 | 1,18 | 1,20 | -5,51% | 174.957,00 |
| 22.06.2026 | 1,40 | 1,42 | 1,26 | 1,27 | -9,29% | 234.416,00 |
| 18.06.2026 | 1,33 | 1,42 | 1,26 | 1,40 | 7,69% | 344.003,00 |
| 17.06.2026 | 1,23 | 1,40 | 1,20 | 1,30 | 8,33% | 881.683,00 |
| 16.06.2026 | 1,20 | 1,23 | 1,14 | 1,20 | -1,64% | 282.258,00 |
| 15.06.2026 | 1,10 | 1,25 | 1,10 | 1,22 | 10,91% | 949.924,00 |
| 12.06.2026 | 1,08 | 1,13 | 1,03 | 1,10 | 2,80% | 402.913,00 |
| 11.06.2026 | 1,11 | 1,14 | 1,04 | 1,07 | -5,31% | 451.193,00 |
| 10.06.2026 | 1,11 | 1,17 | 1,06 | 1,13 | 1,80% | 505.195,00 |
| 09.06.2026 | 0,99 | 1,11 | 0,98 | 1,11 | 9,90% | 1.004.446,00 |
| 08.06.2026 | 1,09 | 1,09 | 0,98 | 1,01 | 4,55% | 3.612.499,00 |
| 05.06.2026 | 1,01 | 1,01 | 0,94 | 0,97 | -5,29% | 439.256,00 |
| 04.06.2026 | 1,01 | 1,16 | 0,93 | 1,02 | -11,30% | 12.097.262,00 |
| 03.06.2026 | 1,11 | 1,15 | 1,09 | 1,15 | 2,68% | 125.243,00 |
| 02.06.2026 | 1,09 | 1,13 | 1,05 | 1,12 | -1,75% | 287.512,00 |
| 01.06.2026 | 1,15 | 1,15 | 1,10 | 1,14 | -3,39% | 275.991,00 |
| 29.05.2026 | 1,14 | 1,24 | 1,09 | 1,18 | 1,72% | 503.064,00 |
| 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 |