Börse:
9,875€
-2,23%
Echtzeit-Aktienkurs InTiCa Systems AG
Bid:
9,550€
Ask:
10,200€
Aktienkurse zur InTiCa Systems AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | 100,00 |
| 23.06.2022 | 9,73 | 10,13 | 9,70 | 10,10 | 3,86% | - |
| 22.06.2022 | 9,73 | 9,73 | 9,65 | 9,73 | 0,26% | - |
| 21.06.2022 | 9,73 | 9,73 | 9,65 | 9,70 | 0,00% | - |
| 20.06.2022 | 9,68 | 9,73 | 9,65 | 9,70 | 0,00% | - |
| 17.06.2022 | 9,50 | 9,85 | 9,50 | 9,70 | -1,02% | 295,00 |
| 16.06.2022 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 15.06.2022 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 14.06.2022 | 9,85 | 9,85 | 9,80 | 9,80 | -2,00% | 455,00 |
| 13.06.2022 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 10.06.2022 | 10,20 | 10,20 | 10,00 | 10,00 | -2,91% | 1.083,00 |
| 09.06.2022 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 08.06.2022 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 07.06.2022 | 10,20 | 10,30 | 10,20 | 10,30 | -0,96% | 69,00 |
| 06.06.2022 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 03.06.2022 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 02.06.2022 | 10,10 | 10,40 | 10,10 | 10,40 | 2,97% | 1.524,00 |
| 01.06.2022 | 10,30 | 10,30 | 10,10 | 10,10 | -3,81% | 669,00 |
| 31.05.2022 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 30.05.2022 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | 491,00 |
| 27.05.2022 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 26.05.2022 | 10,20 | 10,50 | 10,20 | 10,50 | 3,96% | 822,00 |
| 25.05.2022 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 24.05.2022 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | 491,00 |
| 23.05.2022 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 20.05.2022 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 19.05.2022 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 18.05.2022 | 9,95 | 10,20 | 9,95 | 10,20 | 3,03% | 2.470,00 |
| 17.05.2022 | 10,00 | 10,00 | 9,90 | 9,90 | -1,98% | 496,00 |
| 16.05.2022 | 10,30 | 10,30 | 10,10 | 10,10 | 0,00% | 607,00 |
| 13.05.2022 | 10,50 | 10,50 | 10,00 | 10,10 | -1,94% | 1.342,00 |
| 12.05.2022 | 11,50 | 11,60 | 10,00 | 10,30 | -12,71% | 5.844,00 |
| 11.05.2022 | 12,00 | 12,00 | 11,70 | 11,80 | -0,84% | 62,00 |
| 10.05.2022 | 11,80 | 11,90 | 11,70 | 11,90 | 3,48% | 979,00 |
| 09.05.2022 | 12,10 | 12,30 | 11,50 | 11,50 | -6,50% | 2.154,00 |
| 06.05.2022 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 05.05.2022 | 12,30 | 12,40 | 12,10 | 12,30 | -1,60% | 4.018,00 |
| 04.05.2022 | 12,10 | 12,50 | 12,00 | 12,50 | 1,63% | 1.640,00 |
| 03.05.2022 | 12,30 | 12,30 | 12,10 | 12,30 | 0,82% | 1.021,00 |
| 02.05.2022 | 12,40 | 12,40 | 12,10 | 12,20 | -0,81% | 1.022,00 |
| 29.04.2022 | 12,20 | 12,30 | 11,80 | 12,30 | -0,81% | 3.114,00 |
| 28.04.2022 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 27.04.2022 | 12,10 | 12,30 | 12,10 | 12,30 | 1,65% | 744,00 |
| 26.04.2022 | 12,30 | 12,40 | 12,00 | 12,10 | -2,42% | 4.481,00 |
| 25.04.2022 | 12,40 | 12,40 | 12,20 | 12,40 | 0,00% | 1.185,00 |
| 22.04.2022 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 21.04.2022 | 12,00 | 12,30 | 12,00 | 12,30 | 4,24% | 1.351,00 |
| 20.04.2022 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 19.04.2022 | 11,80 | 11,80 | 11,60 | 11,80 | -1,67% | 420,00 |
| 14.04.2022 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 13.04.2022 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 12.04.2022 | 11,80 | 12,00 | 11,60 | 12,00 | 0,00% | 1.430,00 |
| 11.04.2022 | 12,10 | 12,10 | 11,80 | 12,00 | -1,64% | 1.045,00 |
| 08.04.2022 | 11,70 | 12,30 | 11,70 | 12,20 | 5,17% | 2.363,00 |
| 07.04.2022 | 11,60 | 11,90 | 11,50 | 11,60 | -1,69% | 2.172,00 |
| 06.04.2022 | 11,80 | 11,90 | 11,60 | 11,80 | 0,85% | 5.483,00 |
| 05.04.2022 | 11,90 | 11,90 | 11,70 | 11,70 | -0,85% | 1.144,00 |
| 04.04.2022 | 11,80 | 11,90 | 11,80 | 11,80 | 3,51% | 1.227,00 |
| 01.04.2022 | 11,80 | 11,80 | 11,40 | 11,40 | -1,72% | 814,00 |
| 31.03.2022 | 11,80 | 11,80 | 11,50 | 11,60 | -3,33% | 600,00 |
| 30.03.2022 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | 1.271,00 |
| 29.03.2022 | 12,10 | 12,10 | 11,80 | 11,80 | -4,07% | 814,00 |
| 28.03.2022 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 25.03.2022 | 12,50 | 12,55 | 12,20 | 12,30 | -1,60% | - |
| 24.03.2022 | 12,40 | 12,55 | 12,40 | 12,50 | 0,81% | - |
| 23.03.2022 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 500,00 |
| 22.03.2022 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | 205,00 |
| 21.03.2022 | 11,70 | 11,90 | 11,70 | 11,80 | 0,00% | - |
| 18.03.2022 | 11,60 | 11,95 | 11,60 | 11,80 | 2,61% | - |
| 17.03.2022 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | 95,00 |
| 16.03.2022 | 11,60 | 11,65 | 11,30 | 11,30 | -1,74% | - |
| 15.03.2022 | 11,20 | 11,50 | 11,00 | 11,50 | 6,48% | 936,00 |
| 14.03.2022 | 10,85 | 10,85 | 10,70 | 10,80 | -1,82% | - |
| 11.03.2022 | 11,00 | 11,00 | 11,00 | 11,00 | 2,33% | 50,00 |
| 10.03.2022 | 10,70 | 10,75 | 10,70 | 10,75 | 0,47% | - |
| 09.03.2022 | 10,90 | 11,20 | 10,70 | 10,70 | 1,90% | 1.783,00 |
| 08.03.2022 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 1.572,00 |
| 07.03.2022 | 10,40 | 10,50 | 10,40 | 10,50 | 0,00% | 512,00 |
| 04.03.2022 | 10,70 | 10,70 | 10,50 | 10,50 | -1,87% | 4.709,00 |
| 03.03.2022 | 10,60 | 10,70 | 10,60 | 10,70 | -1,83% | 518,00 |
| 02.03.2022 | 10,70 | 10,90 | 10,70 | 10,90 | 0,93% | 250,00 |
| 01.03.2022 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 100,00 |
| 28.02.2022 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | 400,00 |
| 25.02.2022 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 24.02.2022 | 10,70 | 10,80 | 10,70 | 10,70 | -1,83% | 935,00 |
| 23.02.2022 | 11,00 | 11,00 | 10,90 | 10,90 | 0,00% | 400,00 |
| 22.02.2022 | 10,70 | 11,00 | 10,70 | 10,90 | -4,39% | 1.802,00 |
| 21.02.2022 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 18.02.2022 | 11,60 | 11,60 | 11,50 | 11,50 | -3,36% | 404,00 |
| 17.02.2022 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 16.02.2022 | 12,00 | 12,10 | 11,90 | 11,90 | -2,46% | 309,00 |
| 15.02.2022 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 14.02.2022 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 11.02.2022 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 10.02.2022 | 12,60 | 12,60 | 12,50 | 12,50 | -1,57% | 556,00 |
| 09.02.2022 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 368,00 |
| 08.02.2022 | 12,40 | 12,50 | 12,40 | 12,50 | -1,57% | 270,00 |
| 07.02.2022 | 12,50 | 12,70 | 12,50 | 12,70 | 0,79% | 805,00 |
| 04.02.2022 | 12,20 | 12,60 | 12,20 | 12,60 | 3,28% | 555,00 |
| 03.02.2022 | 12,10 | 12,40 | 12,10 | 12,20 | 2,52% | 1.004,00 |