Echtzeit-Aktienkurs IEC Electronics Corp.
Bid:
Ask:
Aktienkurse zur IEC Electronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2021 | 15,33 | 15,35 | 15,33 | 15,34 | 0,07% | 48.118,00 |
| 01.10.2021 | 15,33 | 15,34 | 15,32 | 15,33 | 0,00% | 72.309,00 |
| 30.09.2021 | 15,32 | 15,34 | 15,32 | 15,33 | 0,00% | 41.674,00 |
| 29.09.2021 | 15,34 | 15,34 | 15,32 | 15,33 | -0,07% | 71.556,00 |
| 28.09.2021 | 15,32 | 15,34 | 15,32 | 15,34 | 0,07% | 98.014,00 |
| 27.09.2021 | 15,31 | 15,33 | 15,31 | 15,33 | 0,13% | 147.846,00 |
| 24.09.2021 | 15,31 | 15,32 | 15,29 | 15,31 | -0,13% | 210.403,00 |
| 23.09.2021 | 15,33 | 15,34 | 15,33 | 15,33 | 0,00% | 48.799,00 |
| 22.09.2021 | 15,33 | 15,34 | 15,32 | 15,33 | 0,00% | 109.248,00 |
| 21.09.2021 | 15,32 | 15,34 | 15,32 | 15,33 | -0,07% | 55.513,00 |
| 20.09.2021 | 15,32 | 15,34 | 15,31 | 15,34 | 0,07% | 167.537,00 |
| 17.09.2021 | 15,32 | 15,33 | 15,31 | 15,33 | 0,07% | 703.549,00 |
| 16.09.2021 | 15,32 | 15,33 | 15,31 | 15,32 | 0,07% | 145.152,00 |
| 15.09.2021 | 15,32 | 15,32 | 15,31 | 15,31 | 0,00% | 52.187,00 |
| 14.09.2021 | 15,31 | 15,33 | 15,31 | 15,31 | -0,07% | 174.302,00 |
| 13.09.2021 | 15,31 | 15,33 | 15,31 | 15,32 | 0,07% | 67.410,00 |
| 10.09.2021 | 15,31 | 15,33 | 15,31 | 15,31 | 0,00% | 100.765,00 |
| 09.09.2021 | 15,32 | 15,33 | 15,30 | 15,31 | -0,07% | 58.201,00 |
| 08.09.2021 | 15,30 | 15,32 | 15,30 | 15,32 | 0,13% | 80.954,00 |
| 07.09.2021 | 15,30 | 15,32 | 15,28 | 15,30 | -0,20% | 125.065,00 |
| 03.09.2021 | 15,28 | 15,35 | 15,28 | 15,33 | 0,20% | 77.609,00 |
| 02.09.2021 | 15,28 | 15,30 | 15,28 | 15,30 | -0,03% | 59.059,00 |
| 01.09.2021 | 15,26 | 15,35 | 15,26 | 15,31 | 0,23% | 64.916,00 |
| 31.08.2021 | 15,26 | 15,27 | 15,26 | 15,27 | 0,07% | 28.065,00 |
| 30.08.2021 | 15,25 | 15,27 | 15,25 | 15,26 | 0,00% | 102.075,00 |
| 27.08.2021 | 15,25 | 15,30 | 15,25 | 15,26 | -0,13% | 117.739,00 |
| 26.08.2021 | 15,24 | 15,29 | 15,24 | 15,28 | 0,26% | 131.158,00 |
| 25.08.2021 | 15,22 | 15,25 | 15,22 | 15,24 | 0,13% | 79.046,00 |
| 24.08.2021 | 15,22 | 15,26 | 15,21 | 15,22 | -0,07% | 69.577,00 |
| 23.08.2021 | 15,20 | 15,24 | 15,20 | 15,23 | 0,20% | 131.932,00 |
| 20.08.2021 | 15,22 | 15,22 | 15,20 | 15,20 | -0,20% | 80.731,00 |
| 19.08.2021 | 15,20 | 15,23 | 15,20 | 15,23 | 0,13% | 113.508,00 |
| 18.08.2021 | 15,21 | 15,25 | 15,21 | 15,21 | 0,00% | 71.220,00 |
| 17.08.2021 | 15,20 | 15,23 | 15,19 | 15,21 | 0,00% | 225.470,00 |
| 16.08.2021 | 15,21 | 15,27 | 15,21 | 15,21 | -0,23% | 163.388,00 |
| 13.08.2021 | 15,24 | 15,28 | 15,24 | 15,25 | -0,16% | 395.315,00 |
| 12.08.2021 | 15,25 | 15,44 | 15,24 | 15,27 | 46,69% | 2.853.129,00 |
| 11.08.2021 | 10,30 | 10,43 | 10,16 | 10,41 | 0,97% | 46.068,00 |
| 10.08.2021 | 10,40 | 10,49 | 10,31 | 10,31 | -1,15% | 33.792,00 |
| 09.08.2021 | 10,40 | 10,53 | 10,35 | 10,43 | -0,19% | 24.178,00 |
| 06.08.2021 | 10,55 | 10,71 | 10,41 | 10,45 | -0,67% | 26.404,00 |
| 05.08.2021 | 10,65 | 10,79 | 10,51 | 10,52 | -0,94% | 36.993,00 |
| 04.08.2021 | 10,68 | 10,80 | 10,60 | 10,62 | -0,09% | 18.474,00 |
| 03.08.2021 | 10,71 | 10,82 | 10,52 | 10,63 | -0,75% | 16.820,00 |
| 02.08.2021 | 11,00 | 11,03 | 10,66 | 10,71 | -2,64% | 30.886,00 |
| 30.07.2021 | 10,80 | 11,00 | 10,62 | 11,00 | 1,95% | 23.684,00 |
| 29.07.2021 | 10,41 | 10,87 | 10,40 | 10,79 | 3,95% | 50.511,00 |
| 28.07.2021 | 10,16 | 10,46 | 10,14 | 10,38 | 2,37% | 17.172,00 |
| 27.07.2021 | 10,03 | 10,20 | 10,01 | 10,14 | 0,70% | 28.127,00 |
| 26.07.2021 | 10,13 | 10,25 | 10,02 | 10,07 | -0,89% | 44.577,00 |
| 23.07.2021 | 10,28 | 10,29 | 10,01 | 10,16 | -0,88% | 26.493,00 |
| 22.07.2021 | 10,25 | 10,54 | 10,01 | 10,25 | -2,38% | 24.199,00 |
| 21.07.2021 | 10,40 | 10,59 | 10,40 | 10,50 | 0,96% | 24.044,00 |
| 20.07.2021 | 10,10 | 10,48 | 10,05 | 10,40 | 3,48% | 33.114,00 |
| 19.07.2021 | 10,10 | 10,25 | 9,85 | 10,05 | -1,47% | 65.695,00 |
| 16.07.2021 | 10,39 | 10,55 | 10,20 | 10,20 | -1,64% | 48.262,00 |
| 15.07.2021 | 10,44 | 10,55 | 10,21 | 10,37 | -1,52% | 55.793,00 |
| 14.07.2021 | 10,65 | 10,73 | 10,50 | 10,53 | -1,13% | 19.568,00 |
| 13.07.2021 | 10,87 | 10,92 | 10,62 | 10,65 | -2,20% | 17.954,00 |
| 12.07.2021 | 11,07 | 11,11 | 10,75 | 10,89 | -1,45% | 54.236,00 |
| 09.07.2021 | 10,89 | 11,14 | 10,68 | 11,05 | 2,60% | 38.531,00 |
| 08.07.2021 | 10,65 | 10,82 | 10,50 | 10,77 | -1,10% | 48.273,00 |
| 07.07.2021 | 10,63 | 11,06 | 10,41 | 10,89 | 6,45% | 108.011,00 |
| 06.07.2021 | 10,53 | 10,55 | 10,21 | 10,23 | -2,39% | 52.999,00 |
| 02.07.2021 | 10,60 | 10,70 | 10,40 | 10,48 | -0,76% | 36.029,00 |
| 01.07.2021 | 10,50 | 10,60 | 10,45 | 10,56 | 0,48% | 32.383,00 |
| 30.06.2021 | 10,75 | 10,75 | 10,39 | 10,51 | -2,23% | 69.937,00 |
| 29.06.2021 | 10,25 | 10,78 | 10,23 | 10,75 | 5,08% | 72.084,00 |
| 28.06.2021 | 10,16 | 10,45 | 10,16 | 10,23 | 0,79% | 66.293,00 |
| 25.06.2021 | 10,41 | 10,51 | 10,15 | 10,15 | -1,84% | 82.878,00 |
| 24.06.2021 | 10,16 | 10,45 | 10,16 | 10,34 | 1,57% | 31.958,00 |
| 23.06.2021 | 10,30 | 10,48 | 10,18 | 10,18 | -1,64% | 52.953,00 |
| 22.06.2021 | 10,41 | 10,50 | 10,26 | 10,35 | -0,48% | 32.066,00 |
| 21.06.2021 | 10,32 | 10,55 | 10,28 | 10,40 | 1,27% | 31.448,00 |
| 18.06.2021 | 10,37 | 10,40 | 10,27 | 10,27 | -2,38% | 42.020,00 |
| 17.06.2021 | 10,50 | 10,63 | 10,35 | 10,52 | 0,10% | 51.940,00 |
| 16.06.2021 | 10,64 | 10,73 | 10,51 | 10,51 | -1,59% | 30.791,00 |
| 15.06.2021 | 10,79 | 10,79 | 10,54 | 10,68 | -0,37% | 42.015,00 |
| 14.06.2021 | 10,88 | 10,89 | 10,72 | 10,72 | -1,56% | 45.699,00 |
| 11.06.2021 | 10,87 | 10,94 | 10,82 | 10,89 | 1,30% | 30.058,00 |
| 10.06.2021 | 10,94 | 10,98 | 10,72 | 10,75 | -1,65% | 53.207,00 |
| 09.06.2021 | 11,06 | 11,15 | 10,91 | 10,93 | -0,91% | 33.408,00 |
| 08.06.2021 | 11,12 | 11,15 | 11,00 | 11,03 | -0,81% | 40.456,00 |
| 07.06.2021 | 11,02 | 11,12 | 11,01 | 11,12 | 0,91% | 43.246,00 |
| 04.06.2021 | 11,01 | 11,21 | 11,00 | 11,02 | 0,09% | 40.145,00 |
| 03.06.2021 | 11,10 | 11,16 | 11,00 | 11,01 | -1,43% | 71.314,00 |
| 02.06.2021 | 11,18 | 11,29 | 11,05 | 11,17 | -0,27% | 50.201,00 |
| 01.06.2021 | 11,21 | 11,32 | 11,15 | 11,20 | 0,00% | 45.925,00 |
| 28.05.2021 | 11,00 | 11,31 | 11,00 | 11,20 | -0,88% | 37.195,00 |
| 27.05.2021 | 11,31 | 11,40 | 11,25 | 11,30 | 0,27% | 25.109,00 |
| 26.05.2021 | 11,01 | 11,41 | 11,00 | 11,27 | 2,27% | 65.070,00 |
| 25.05.2021 | 11,30 | 11,35 | 11,00 | 11,02 | -2,39% | 37.800,00 |
| 24.05.2021 | 11,53 | 11,54 | 11,25 | 11,29 | -2,25% | 41.846,00 |
| 21.05.2021 | 11,71 | 11,75 | 11,48 | 11,55 | -1,53% | 38.249,00 |
| 20.05.2021 | 11,63 | 11,73 | 11,26 | 11,73 | 1,03% | 47.096,00 |
| 19.05.2021 | 11,22 | 11,65 | 11,20 | 11,61 | 1,04% | 51.618,00 |
| 18.05.2021 | 11,27 | 11,62 | 11,19 | 11,49 | 1,77% | 45.709,00 |
| 17.05.2021 | 11,19 | 11,41 | 11,09 | 11,29 | 0,98% | 43.732,00 |
| 14.05.2021 | 10,77 | 11,20 | 10,74 | 11,18 | 3,90% | 65.551,00 |
| 13.05.2021 | 10,74 | 10,95 | 10,51 | 10,76 | 0,75% | 81.152,00 |