Echtzeit-Aktienkurs ION BEAM APPLICATIONS SA
Bid:
Ask:
Aktienkurse zur ION BEAM APPLICATIONS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 15.12.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 13.12.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.11.2021 | 16,36 | 16,36 | 16,36 | 16,36 | -3,31% | - |
| 09.11.2021 | 16,92 | 16,92 | 16,92 | 16,92 | -0,24% | - |
| 05.11.2021 | 16,96 | 16,96 | 16,96 | 16,96 | -2,08% | - |
| 10.09.2021 | 17,32 | 17,32 | 17,32 | 17,32 | 4,81% | - |
| 08.09.2021 | 16,53 | 16,53 | 16,53 | 16,53 | 0,00% | - |
| 19.08.2021 | 16,53 | 16,53 | 16,53 | 16,53 | 0,00% | - |
| 18.08.2021 | 16,53 | 16,53 | 16,53 | 16,53 | 0,00% | - |
| 22.07.2021 | 16,53 | 16,53 | 16,53 | 16,53 | 0,00% | - |
| 13.07.2021 | 16,53 | 16,53 | 16,53 | 16,53 | 0,00% | - |
| 01.07.2021 | 16,53 | 16,53 | 16,53 | 16,53 | 1,47% | - |
| 12.05.2021 | 16,29 | 16,29 | 16,29 | 16,29 | -0,06% | - |
| 11.05.2021 | 16,29 | 16,30 | 16,29 | 16,30 | -1,15% | - |
| 06.05.2021 | 16,49 | 16,49 | 16,49 | 16,49 | -6,18% | - |
| 03.05.2021 | 17,57 | 17,57 | 17,57 | 17,57 | -0,51% | - |
| 28.04.2021 | 17,71 | 17,71 | 17,66 | 17,66 | -1,40% | - |
| 21.04.2021 | 17,91 | 17,91 | 17,91 | 17,91 | 0,93% | - |
| 20.04.2021 | 17,75 | 17,75 | 17,75 | 17,75 | -0,14% | - |
| 12.04.2021 | 17,48 | 17,77 | 17,48 | 17,77 | 1,66% | - |
| 09.04.2021 | 17,48 | 17,48 | 17,48 | 17,48 | 2,07% | - |
| 08.04.2021 | 17,13 | 17,13 | 17,13 | 17,13 | 0,00% | - |
| 07.04.2021 | 17,27 | 17,27 | 17,13 | 17,13 | 18,64% | - |
| 31.03.2021 | 14,44 | 14,44 | 14,44 | 14,44 | 0,00% | - |
| 29.03.2021 | 14,44 | 14,44 | 14,44 | 14,44 | -0,62% | - |
| 19.03.2021 | 14,53 | 14,53 | 14,53 | 14,53 | 0,00% | - |
| 16.03.2021 | 14,53 | 14,53 | 14,53 | 14,53 | -0,45% | - |
| 12.03.2021 | 14,59 | 14,59 | 14,59 | 14,59 | 0,00% | - |
| 11.03.2021 | 14,60 | 14,62 | 14,57 | 14,59 | -0,61% | - |
| 10.03.2021 | 14,50 | 14,74 | 14,50 | 14,68 | 1,56% | - |
| 09.03.2021 | 14,53 | 14,53 | 14,46 | 14,46 | 3,55% | - |
| 08.03.2021 | 14,26 | 14,26 | 13,96 | 13,96 | -3,46% | - |
| 05.03.2021 | 14,45 | 14,46 | 14,44 | 14,46 | 0,63% | - |
| 04.03.2021 | 14,12 | 14,38 | 14,10 | 14,37 | 1,13% | - |
| 03.03.2021 | 14,40 | 14,46 | 14,19 | 14,21 | -1,86% | - |
| 02.03.2021 | 14,46 | 14,50 | 14,40 | 14,48 | 0,28% | - |
| 01.03.2021 | 14,22 | 14,44 | 14,21 | 14,44 | 2,19% | - |
| 26.02.2021 | 14,13 | 14,21 | 14,03 | 14,13 | -0,07% | - |
| 25.02.2021 | 14,12 | 14,20 | 14,12 | 14,14 | -0,56% | - |
| 24.02.2021 | 14,23 | 14,34 | 14,21 | 14,22 | 0,85% | - |
| 23.02.2021 | 14,39 | 14,39 | 14,06 | 14,10 | -2,49% | - |
| 22.02.2021 | 14,39 | 14,61 | 14,37 | 14,46 | 0,49% | - |
| 19.02.2021 | 14,34 | 14,39 | 14,27 | 14,39 | 1,48% | - |
| 18.02.2021 | 14,53 | 14,60 | 14,15 | 14,18 | -2,14% | - |
| 17.02.2021 | 14,49 | 14,60 | 14,48 | 14,49 | -1,19% | - |
| 16.02.2021 | 14,67 | 14,67 | 14,66 | 14,67 | -0,03% | - |
| 15.02.2021 | 14,40 | 14,67 | 14,40 | 14,67 | 1,45% | - |
| 12.02.2021 | 14,75 | 14,75 | 14,27 | 14,46 | -2,26% | - |
| 11.02.2021 | 14,85 | 14,85 | 14,80 | 14,80 | -0,60% | - |
| 10.02.2021 | 14,73 | 14,89 | 14,68 | 14,89 | 1,09% | - |
| 09.02.2021 | 14,73 | 14,73 | 14,73 | 14,73 | 0,00% | - |
| 08.02.2021 | 14,85 | 14,86 | 14,73 | 14,73 | -0,71% | - |
| 05.02.2021 | 14,83 | 14,83 | 14,83 | 14,83 | 0,61% | - |
| 04.02.2021 | 14,76 | 14,77 | 14,74 | 14,74 | 0,34% | - |
| 03.02.2021 | 14,70 | 14,70 | 14,64 | 14,69 | -4,83% | - |
| 25.01.2021 | 15,46 | 15,46 | 15,44 | 15,44 | -1,53% | - |
| 22.01.2021 | 15,67 | 15,69 | 15,67 | 15,68 | 26,00% | - |
| 04.01.2021 | 12,25 | 12,44 | 12,25 | 12,44 | 2,56% | - |
| 31.12.2020 | 12,17 | 12,23 | 12,11 | 12,13 | -0,33% | - |
| 30.12.2020 | 12,30 | 12,51 | 12,14 | 12,17 | 0,16% | - |
| 29.12.2020 | 12,44 | 12,61 | 12,02 | 12,15 | -3,26% | - |
| 28.12.2020 | 12,07 | 12,62 | 12,03 | 12,56 | 1,70% | - |
| 24.12.2020 | 12,45 | 12,52 | 11,96 | 12,35 | 0,32% | - |
| 23.12.2020 | 12,38 | 12,63 | 12,23 | 12,31 | -0,97% | - |
| 22.12.2020 | 12,39 | 12,68 | 12,30 | 12,43 | -0,32% | - |
| 21.12.2020 | 12,55 | 12,59 | 12,12 | 12,47 | -0,64% | - |
| 18.12.2020 | 12,29 | 12,65 | 12,11 | 12,55 | 1,13% | - |
| 17.12.2020 | 12,44 | 12,53 | 12,18 | 12,41 | 0,16% | - |
| 16.12.2020 | 12,67 | 12,72 | 12,15 | 12,39 | -1,35% | - |
| 15.12.2020 | 12,51 | 12,65 | 12,31 | 12,56 | 1,87% | - |
| 14.12.2020 | 12,01 | 12,50 | 11,96 | 12,33 | 2,24% | - |
| 11.12.2020 | 12,43 | 12,43 | 11,73 | 12,06 | -2,35% | - |
| 10.12.2020 | 12,25 | 12,48 | 12,14 | 12,35 | -0,64% | - |
| 09.12.2020 | 12,53 | 12,76 | 12,29 | 12,43 | 0,49% | - |
| 08.12.2020 | 12,43 | 12,63 | 12,12 | 12,37 | 0,81% | - |
| 07.12.2020 | 12,59 | 12,73 | 12,18 | 12,27 | -1,37% | - |
| 04.12.2020 | 12,75 | 12,98 | 12,32 | 12,44 | -3,12% | - |
| 03.12.2020 | 12,84 | 13,00 | 12,54 | 12,84 | -0,16% | - |
| 02.12.2020 | 12,92 | 13,16 | 12,70 | 12,86 | 1,90% | - |
| 01.12.2020 | 12,17 | 12,65 | 12,05 | 12,62 | 3,19% | - |
| 30.11.2020 | 12,03 | 12,53 | 12,02 | 12,23 | 1,83% | - |
| 27.11.2020 | 12,50 | 12,62 | 11,94 | 12,01 | -4,38% | - |
| 26.11.2020 | 12,24 | 12,74 | 12,21 | 12,56 | 2,87% | - |
| 25.11.2020 | 12,51 | 12,52 | 12,16 | 12,21 | -0,57% | - |
| 24.11.2020 | 12,70 | 12,74 | 12,22 | 12,28 | -2,31% | - |
| 23.11.2020 | 12,75 | 12,78 | 12,36 | 12,57 | -0,95% | - |
| 20.11.2020 | 13,14 | 13,14 | 12,52 | 12,69 | -3,06% | - |
| 19.11.2020 | 12,10 | 13,22 | 11,59 | 13,09 | 9,45% | - |
| 18.11.2020 | 11,65 | 12,31 | 11,65 | 11,96 | 4,45% | - |
| 17.11.2020 | 11,43 | 11,74 | 11,37 | 11,45 | 0,35% | - |
| 16.11.2020 | 11,17 | 11,57 | 10,98 | 11,41 | 1,88% | - |
| 13.11.2020 | 11,57 | 11,61 | 10,38 | 11,20 | -1,58% | - |
| 12.11.2020 | 11,58 | 11,69 | 11,06 | 11,38 | -1,81% | - |
| 11.11.2020 | 11,68 | 11,85 | 11,29 | 11,59 | 0,52% | - |
| 10.11.2020 | 11,81 | 12,13 | 11,45 | 11,53 | -3,92% | - |
| 09.11.2020 | 11,67 | 12,23 | 11,59 | 12,00 | 2,56% | - |
| 06.11.2020 | 11,88 | 12,11 | 11,49 | 11,70 | 0,34% | - |
| 05.11.2020 | 12,00 | 12,15 | 11,60 | 11,66 | -3,16% | - |
| 04.11.2020 | 11,82 | 12,11 | 11,64 | 12,04 | 1,01% | - |