1,935€
-1,78%
Echtzeit-Aktienkurs INTERSHOP Communications AG
Bid:
Ask:
Aktienkurse zur INTERSHOP Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,93 | 1,97 | 1,93 | 1,95 | -1,02% | 80.112,00 |
| 02.05.2024 | 1,98 | 2,02 | 1,97 | 1,97 | -3,43% | 1.040,00 |
| 30.04.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | 144,00 |
| 29.04.2024 | 1,93 | 2,00 | 1,93 | 1,99 | 1,02% | 478,00 |
| 26.04.2024 | 1,94 | 1,97 | 1,94 | 1,97 | 2,07% | 1.694,00 |
| 25.04.2024 | 1,94 | 1,94 | 1,80 | 1,93 | -0,52% | 29.118,00 |
| 24.04.2024 | 1,88 | 1,94 | 1,88 | 1,94 | 3,19% | 64,00 |
| 23.04.2024 | 2,00 | 2,00 | 1,88 | 1,88 | -4,08% | 381,00 |
| 22.04.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 19.04.2024 | 2,00 | 2,00 | 1,92 | 1,96 | 1,55% | 1.530,00 |
| 18.04.2024 | 1,95 | 1,95 | 1,85 | 1,93 | -3,50% | 892,00 |
| 17.04.2024 | 1,88 | 2,00 | 1,88 | 2,00 | 3,63% | 287,00 |
| 16.04.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 0,52% | 4,00 |
| 15.04.2024 | 1,85 | 1,92 | 1,85 | 1,92 | 1,05% | 62,00 |
| 12.04.2024 | 1,90 | 1,99 | 1,85 | 1,90 | -2,56% | 338,00 |
| 11.04.2024 | 1,91 | 1,97 | 1,87 | 1,95 | -5,34% | 124,00 |
| 10.04.2024 | 1,97 | 2,06 | 1,88 | 2,06 | -3,74% | 1.781,00 |
| 09.04.2024 | 1,99 | 2,16 | 1,96 | 2,14 | 8,08% | 2.781,00 |
| 08.04.2024 | 1,89 | 1,98 | 1,89 | 1,98 | 5,32% | 3.540,00 |
| 05.04.2024 | 1,90 | 1,94 | 1,84 | 1,88 | 1,62% | 6.229,00 |
| 04.04.2024 | 1,79 | 1,85 | 1,79 | 1,85 | 1,65% | 324,00 |
| 03.04.2024 | 1,65 | 1,82 | 1,64 | 1,82 | 8,33% | 15.033,00 |
| 02.04.2024 | 1,62 | 1,68 | 1,62 | 1,68 | 0,00% | 336,00 |
| 28.03.2024 | 1,61 | 1,68 | 1,61 | 1,68 | 0,60% | 1.071,00 |
| 27.03.2024 | 1,67 | 1,67 | 1,61 | 1,67 | 1,52% | 1.021,00 |
| 26.03.2024 | 1,61 | 1,65 | 1,61 | 1,65 | 0,00% | 233,00 |
| 25.03.2024 | 1,62 | 1,65 | 1,61 | 1,65 | -0,30% | 4.556,00 |
| 22.03.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 0,00% | 2,00 |
| 21.03.2024 | 1,61 | 1,65 | 1,61 | 1,65 | -2,65% | 33,00 |
| 20.03.2024 | 1,74 | 1,74 | 1,65 | 1,70 | 0,89% | 96,00 |
| 19.03.2024 | 1,58 | 1,68 | 1,58 | 1,68 | 5,00% | 15.293,00 |
| 18.03.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 1,91% | 2.951,00 |
| 15.03.2024 | 1,57 | 1,57 | 1,45 | 1,57 | -0,32% | 6.497,00 |
| 14.03.2024 | 1,57 | 1,58 | 1,57 | 1,58 | -0,32% | 3,00 |
| 13.03.2024 | 1,57 | 1,59 | 1,57 | 1,58 | 0,64% | 162,00 |
| 12.03.2024 | 1,55 | 1,57 | 1,55 | 1,57 | -0,95% | 4,00 |
| 11.03.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 0,96% | 639,00 |
| 08.03.2024 | 1,53 | 1,60 | 1,53 | 1,57 | 0,96% | 948,00 |
| 07.03.2024 | 1,53 | 1,58 | 1,50 | 1,56 | -0,64% | 11.774,00 |
| 06.03.2024 | 1,51 | 1,59 | 1,51 | 1,57 | 1,29% | 1.332,00 |
| 05.03.2024 | 1,58 | 1,58 | 1,51 | 1,55 | 0,00% | 2.001,00 |
| 04.03.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 0,00% | 14,00 |
| 01.03.2024 | 1,51 | 1,60 | 1,51 | 1,55 | -0,96% | 702,00 |
| 29.02.2024 | 1,61 | 1,61 | 1,56 | 1,56 | -6,02% | 2.694,00 |
| 28.02.2024 | 1,70 | 1,70 | 1,66 | 1,66 | -2,35% | 100,00 |
| 27.02.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 2,41% | 6,00 |
| 26.02.2024 | 1,74 | 1,74 | 1,62 | 1,66 | -3,21% | 2.324,00 |
| 23.02.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 1,78% | 2,00 |
| 22.02.2024 | 1,72 | 1,72 | 1,69 | 1,69 | -3,71% | 3.107,00 |
| 21.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -6,91% | 197,00 |
| 20.02.2024 | 1,70 | 1,88 | 1,70 | 1,88 | 8,05% | 4.801,00 |
| 19.02.2024 | 1,60 | 1,78 | 1,56 | 1,74 | 5,14% | 11.050,00 |
| 16.02.2024 | 1,62 | 1,66 | 1,62 | 1,66 | -0,90% | 1,00 |
| 15.02.2024 | 1,74 | 1,74 | 1,62 | 1,67 | -4,84% | 3.430,00 |
| 14.02.2024 | 1,82 | 1,82 | 1,55 | 1,76 | -5,39% | 22.813,00 |
| 13.02.2024 | 1,86 | 1,86 | 1,82 | 1,86 | -1,33% | 257,00 |
| 12.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,31% | - |
| 09.02.2024 | 1,86 | 1,94 | 1,86 | 1,91 | 0,00% | 202,00 |
| 08.02.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 07.02.2024 | 1,86 | 1,91 | 1,86 | 1,91 | 0,00% | 68,00 |
| 06.02.2024 | 1,87 | 1,91 | 1,87 | 1,91 | -0,26% | 106,00 |
| 05.02.2024 | 1,95 | 1,95 | 1,87 | 1,91 | 0,53% | 304,00 |
| 02.02.2024 | 1,85 | 1,90 | 1,85 | 1,90 | -0,26% | 2,00 |
| 01.02.2024 | 1,90 | 1,91 | 1,90 | 1,91 | 2,14% | 199,00 |
| 31.01.2024 | 1,92 | 1,92 | 1,87 | 1,87 | -3,37% | 3.017,00 |
| 30.01.2024 | 1,92 | 1,93 | 1,92 | 1,93 | -0,26% | 35,00 |
| 29.01.2024 | 1,94 | 1,94 | 1,92 | 1,94 | -1,53% | 42,00 |
| 26.01.2024 | 1,94 | 1,98 | 1,94 | 1,97 | 0,00% | 128,00 |
| 25.01.2024 | 1,94 | 1,98 | 1,94 | 1,97 | 0,00% | 856,00 |
| 24.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 23.01.2024 | 1,95 | 1,99 | 1,95 | 1,99 | 0,25% | 121,00 |
| 22.01.2024 | 1,94 | 1,98 | 1,94 | 1,98 | 0,00% | 1,00 |
| 19.01.2024 | 1,94 | 1,98 | 1,94 | 1,98 | 0,00% | 3.400,00 |
| 18.01.2024 | 2,00 | 2,00 | 1,98 | 1,98 | -1,49% | 3.287,00 |
| 17.01.2024 | 1,98 | 2,04 | 1,98 | 2,01 | -0,50% | 526,00 |
| 16.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,49% | - |
| 15.01.2024 | 1,98 | 2,08 | 1,98 | 2,03 | -0,49% | 600,00 |
| 12.01.2024 | 1,99 | 2,04 | 1,99 | 2,04 | 0,00% | 324,00 |
| 11.01.2024 | 2,02 | 2,04 | 1,99 | 2,04 | 0,99% | 3.026,00 |
| 10.01.2024 | 2,09 | 2,09 | 1,98 | 2,02 | -0,49% | 2.106,00 |
| 09.01.2024 | 2,00 | 2,03 | 1,98 | 2,03 | -0,98% | 109,00 |
| 08.01.2024 | 2,05 | 2,05 | 2,00 | 2,05 | 0,00% | 572,00 |
| 05.01.2024 | 2,00 | 2,05 | 2,00 | 2,05 | 0,49% | 70,00 |
| 04.01.2024 | 2,02 | 2,04 | 2,02 | 2,04 | -1,92% | 21,00 |
| 03.01.2024 | 1,93 | 2,08 | 1,89 | 2,08 | 7,49% | 12.450,00 |
| 02.01.2024 | 2,02 | 2,02 | 1,89 | 1,94 | -7,86% | 3.612,00 |
| 29.12.2023 | 2,05 | 2,10 | 2,00 | 2,10 | -2,33% | 300,00 |
| 28.12.2023 | 2,10 | 2,20 | 1,89 | 2,15 | 6,97% | 8.202,00 |
| 27.12.2023 | 1,98 | 2,07 | 1,91 | 2,01 | 3,88% | 9.954,00 |
| 22.12.2023 | 1,97 | 1,97 | 1,91 | 1,94 | -0,26% | 2.763,00 |
| 21.12.2023 | 1,95 | 2,00 | 1,86 | 1,94 | -2,51% | 1.392,00 |
| 20.12.2023 | 2,00 | 2,08 | 1,99 | 1,99 | -0,25% | 37.289,00 |
| 19.12.2023 | 2,14 | 2,14 | 2,00 | 2,00 | -9,32% | 12.189,00 |
| 18.12.2023 | 2,30 | 2,40 | 2,20 | 2,20 | 8,91% | 29.020,00 |
| 15.12.2023 | 1,80 | 2,02 | 1,80 | 2,02 | 15,43% | 9.437,00 |
| 14.12.2023 | 1,65 | 1,76 | 1,63 | 1,75 | 6,71% | 5.733,00 |
| 13.12.2023 | 1,59 | 1,64 | 1,59 | 1,64 | 3,47% | 958,00 |
| 12.12.2023 | 1,58 | 1,60 | 1,56 | 1,59 | -0,31% | 11.100,00 |
| 11.12.2023 | 1,58 | 1,60 | 1,58 | 1,59 | 0,32% | 3.520,00 |
| 08.12.2023 | 1,58 | 1,60 | 1,58 | 1,59 | 0,63% | 4.400,00 |