11,750€
2,62%
Echtzeit-Aktienkurs IBU-tec advanced materials AG
Bid:
Ask:
Aktienkurse zur IBU-tec advanced materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,40 | 11,50 | 11,30 | 11,30 | -1,31% | - |
| 25.04.2024 | 11,45 | 11,45 | 11,40 | 11,45 | 0,44% | - |
| 24.04.2024 | 11,50 | 11,55 | 11,40 | 11,40 | -0,87% | 25,00 |
| 23.04.2024 | 11,45 | 11,60 | 11,45 | 11,50 | -0,86% | 200,00 |
| 22.04.2024 | 11,35 | 11,60 | 11,35 | 11,60 | 0,00% | - |
| 19.04.2024 | 11,70 | 12,45 | 11,50 | 11,60 | -0,43% | 110,00 |
| 18.04.2024 | 11,55 | 11,65 | 11,25 | 11,65 | 1,75% | - |
| 17.04.2024 | 11,55 | 11,55 | 11,25 | 11,45 | -1,29% | 46,00 |
| 16.04.2024 | 12,55 | 12,55 | 11,60 | 11,60 | -6,07% | 270,00 |
| 15.04.2024 | 13,20 | 13,20 | 12,35 | 12,35 | -1,98% | 238,00 |
| 12.04.2024 | 12,65 | 12,80 | 12,60 | 12,60 | 2,02% | - |
| 11.04.2024 | 13,05 | 13,05 | 12,35 | 12,35 | -5,36% | - |
| 10.04.2024 | 13,65 | 14,15 | 13,05 | 13,05 | -5,78% | 488,00 |
| 09.04.2024 | 13,10 | 13,85 | 13,10 | 13,85 | 4,92% | 2.688,00 |
| 08.04.2024 | 12,45 | 13,70 | 12,00 | 13,20 | 9,09% | 2.382,00 |
| 05.04.2024 | 12,60 | 12,65 | 12,10 | 12,10 | -6,20% | 17,00 |
| 04.04.2024 | 12,85 | 13,60 | 12,85 | 12,90 | -2,27% | 153,00 |
| 03.04.2024 | 13,65 | 13,80 | 13,20 | 13,20 | -3,65% | 480,00 |
| 02.04.2024 | 13,80 | 13,85 | 13,70 | 13,70 | 0,59% | - |
| 28.03.2024 | 14,62 | 15,36 | 13,62 | 13,62 | -10,75% | 438,00 |
| 27.03.2024 | 13,62 | 15,58 | 13,62 | 15,26 | 8,23% | 570,00 |
| 26.03.2024 | 13,62 | 14,50 | 13,62 | 14,10 | 6,02% | 400,00 |
| 25.03.2024 | 11,86 | 13,30 | 11,86 | 13,30 | 11,76% | 200,00 |
| 22.03.2024 | 11,74 | 11,90 | 11,68 | 11,90 | 3,84% | - |
| 21.03.2024 | 9,31 | 12,68 | 9,31 | 11,46 | 22,83% | 861,00 |
| 20.03.2024 | 9,26 | 9,42 | 9,26 | 9,33 | -0,85% | 50,00 |
| 19.03.2024 | 9,52 | 9,52 | 9,31 | 9,41 | -1,16% | - |
| 18.03.2024 | 9,46 | 9,52 | 9,46 | 9,52 | 0,11% | 11,00 |
| 15.03.2024 | 9,43 | 9,52 | 9,42 | 9,51 | 0,85% | 350,00 |
| 14.03.2024 | 9,27 | 9,43 | 9,27 | 9,43 | -0,74% | - |
| 13.03.2024 | 9,16 | 9,51 | 9,16 | 9,50 | 0,96% | 16,00 |
| 12.03.2024 | 9,65 | 9,71 | 9,41 | 9,41 | -5,90% | 160,00 |
| 11.03.2024 | 9,71 | 10,00 | 9,71 | 10,00 | -1,19% | - |
| 08.03.2024 | 10,06 | 10,20 | 10,04 | 10,12 | -1,94% | 100,00 |
| 07.03.2024 | 9,95 | 10,50 | 9,95 | 10,32 | -0,39% | 330,00 |
| 06.03.2024 | 10,86 | 11,04 | 9,62 | 10,36 | -4,43% | 1.020,00 |
| 05.03.2024 | 11,24 | 11,24 | 10,84 | 10,84 | -4,07% | 82,00 |
| 04.03.2024 | 11,44 | 11,78 | 11,30 | 11,30 | -4,07% | 1.100,00 |
| 01.03.2024 | 11,62 | 11,78 | 11,58 | 11,78 | 2,61% | 31,00 |
| 29.02.2024 | 11,74 | 11,90 | 11,48 | 11,48 | -3,53% | - |
| 28.02.2024 | 11,62 | 11,90 | 11,62 | 11,90 | -1,16% | - |
| 27.02.2024 | 11,72 | 12,04 | 11,72 | 12,04 | 2,56% | 904,00 |
| 26.02.2024 | 11,90 | 11,90 | 11,74 | 11,74 | -0,51% | - |
| 23.02.2024 | 11,92 | 11,92 | 11,80 | 11,80 | -0,84% | - |
| 22.02.2024 | 11,94 | 11,94 | 11,90 | 11,90 | -0,17% | - |
| 21.02.2024 | 12,04 | 12,22 | 11,90 | 11,92 | -4,49% | 290,00 |
| 20.02.2024 | 12,72 | 12,72 | 11,90 | 12,48 | -0,95% | 3.194,00 |
| 19.02.2024 | 12,92 | 13,22 | 12,60 | 12,60 | 3,79% | 195,00 |
| 16.02.2024 | 12,00 | 12,14 | 12,00 | 12,14 | 0,66% | 50,00 |
| 15.02.2024 | 12,04 | 12,98 | 11,82 | 12,06 | -4,59% | 100,00 |
| 14.02.2024 | 11,94 | 12,64 | 11,82 | 12,64 | 1,12% | 800,00 |
| 13.02.2024 | 12,02 | 12,54 | 12,02 | 12,50 | 3,82% | 859,00 |
| 12.02.2024 | 12,66 | 12,66 | 11,86 | 12,04 | -1,47% | 450,00 |
| 09.02.2024 | 12,82 | 12,82 | 11,76 | 12,22 | -4,68% | 9.833,00 |
| 08.02.2024 | 12,94 | 13,52 | 12,66 | 12,82 | -5,74% | 100,00 |
| 07.02.2024 | 13,10 | 13,60 | 12,76 | 13,60 | -2,86% | 250,00 |
| 06.02.2024 | 13,20 | 14,00 | 13,12 | 14,00 | 6,71% | 360,00 |
| 05.02.2024 | 13,56 | 13,92 | 13,12 | 13,12 | -2,81% | 200,00 |
| 02.02.2024 | 14,12 | 14,12 | 13,44 | 13,50 | -6,25% | - |
| 01.02.2024 | 15,68 | 15,68 | 14,40 | 14,40 | -4,38% | - |
| 31.01.2024 | 16,02 | 16,02 | 15,06 | 15,06 | -5,16% | - |
| 30.01.2024 | 17,00 | 17,00 | 15,88 | 15,88 | -0,13% | 59,00 |
| 29.01.2024 | 15,92 | 16,72 | 15,76 | 15,90 | -0,50% | 1.510,00 |
| 26.01.2024 | 15,24 | 16,02 | 15,24 | 15,98 | 4,72% | 62,00 |
| 25.01.2024 | 16,82 | 16,84 | 15,26 | 15,26 | -8,62% | 66,00 |
| 24.01.2024 | 16,04 | 16,98 | 16,04 | 16,70 | 4,24% | 20,00 |
| 23.01.2024 | 14,90 | 16,40 | 14,90 | 16,02 | 15,92% | 2.120,00 |
| 22.01.2024 | 14,00 | 14,88 | 13,82 | 13,82 | -3,22% | 53,00 |
| 19.01.2024 | 13,92 | 14,98 | 13,92 | 14,28 | 0,42% | 1.040,00 |
| 18.01.2024 | 14,04 | 15,50 | 14,04 | 14,22 | -3,27% | 630,00 |
| 17.01.2024 | 11,00 | 14,88 | 10,92 | 14,70 | 33,39% | 2.070,00 |
| 16.01.2024 | 11,54 | 11,56 | 11,00 | 11,02 | -3,84% | 653,00 |
| 15.01.2024 | 13,72 | 14,00 | 11,46 | 11,46 | -16,23% | 360,00 |
| 12.01.2024 | 14,64 | 14,96 | 13,68 | 13,68 | -8,43% | 390,00 |
| 11.01.2024 | 14,92 | 15,04 | 14,78 | 14,94 | 0,95% | 330,00 |
| 10.01.2024 | 15,18 | 15,36 | 14,52 | 14,80 | -3,77% | 565,00 |
| 09.01.2024 | 16,12 | 16,50 | 15,10 | 15,38 | -6,67% | 328,00 |
| 08.01.2024 | 16,20 | 16,52 | 16,20 | 16,48 | 0,24% | - |
| 05.01.2024 | 16,50 | 16,72 | 16,38 | 16,44 | -1,56% | - |
| 04.01.2024 | 16,72 | 16,86 | 16,70 | 16,70 | -0,12% | 20,00 |
| 03.01.2024 | 16,52 | 16,86 | 16,52 | 16,72 | -1,07% | 120,00 |
| 02.01.2024 | 18,02 | 18,02 | 16,90 | 16,90 | -5,48% | - |
| 29.12.2023 | 17,90 | 17,90 | 17,88 | 17,88 | -3,04% | - |
| 28.12.2023 | 17,76 | 18,44 | 17,70 | 18,44 | 7,21% | 200,00 |
| 27.12.2023 | 17,02 | 17,42 | 16,84 | 17,20 | -2,16% | 171,00 |
| 22.12.2023 | 16,52 | 17,58 | 16,52 | 17,58 | 6,80% | 488,00 |
| 21.12.2023 | 18,48 | 18,68 | 16,10 | 16,46 | -12,17% | 1.120,00 |
| 20.12.2023 | 18,80 | 18,80 | 18,50 | 18,74 | -3,40% | 470,00 |
| 19.12.2023 | 18,18 | 19,40 | 18,18 | 19,40 | 4,64% | 1.100,00 |
| 18.12.2023 | 18,58 | 18,82 | 18,54 | 18,54 | -1,38% | - |
| 15.12.2023 | 18,52 | 19,16 | 18,52 | 18,80 | -0,32% | 20,00 |
| 14.12.2023 | 18,06 | 19,06 | 18,02 | 18,86 | 5,84% | 381,00 |
| 13.12.2023 | 18,64 | 18,86 | 17,82 | 17,82 | -3,15% | 300,00 |
| 12.12.2023 | 19,02 | 19,20 | 18,40 | 18,40 | -3,26% | 161,00 |
| 11.12.2023 | 18,74 | 19,02 | 18,74 | 19,02 | 1,71% | 200,00 |
| 08.12.2023 | 19,82 | 19,98 | 18,60 | 18,70 | -7,20% | 100,00 |
| 07.12.2023 | 20,70 | 20,70 | 20,15 | 20,15 | -1,47% | - |
| 06.12.2023 | 19,52 | 20,45 | 19,52 | 20,45 | 2,25% | 50,00 |
| 05.12.2023 | 20,05 | 20,15 | 20,00 | 20,00 | -0,50% | - |
| 04.12.2023 | 20,55 | 20,55 | 20,10 | 20,10 | -2,66% | - |