Echtzeit-Aktienkurs Ikonics Corp
Bid:
Ask:
Aktienkurse zur Ikonics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,78 | 9,78 | 9,78 | 9,78 | 0,98% | - |
| 25.02.2021 | 10,25 | 10,57 | 9,56 | 9,69 | -3,97% | - |
| 24.02.2021 | 9,95 | 10,15 | 9,95 | 10,09 | 0,30% | - |
| 23.02.2021 | 9,56 | 10,25 | 9,50 | 10,06 | -7,16% | - |
| 22.02.2021 | 11,05 | 11,22 | 10,60 | 10,83 | -3,78% | - |
| 19.02.2021 | 12,42 | 12,51 | 0,00 | 11,26 | -8,87% | - |
| 18.02.2021 | 13,32 | 13,84 | 12,35 | 12,35 | -8,79% | - |
| 17.02.2021 | 12,78 | 14,49 | 12,35 | 13,54 | -0,88% | - |
| 16.02.2021 | 11,97 | 14,53 | 11,94 | 13,66 | 17,30% | - |
| 12.02.2021 | 10,81 | 11,79 | 10,81 | 11,65 | 6,98% | - |
| 11.02.2021 | 11,33 | 12,40 | 0,00 | 10,89 | -4,93% | - |
| 10.02.2021 | 12,14 | 12,14 | 0,00 | 11,45 | 3,76% | - |
| 09.02.2021 | 10,53 | 11,31 | 0,00 | 11,04 | 9,20% | - |
| 08.02.2021 | 10,20 | 10,30 | 9,85 | 10,11 | -2,84% | - |
| 05.02.2021 | 10,38 | 10,40 | 10,20 | 10,40 | 0,05% | - |
| 04.02.2021 | 10,28 | 10,40 | 10,28 | 10,40 | -1,56% | - |
| 03.02.2021 | 10,08 | 10,58 | 9,99 | 10,56 | 4,35% | - |
| 02.02.2021 | 10,09 | 10,12 | 9,92 | 10,12 | 1,81% | - |
| 01.02.2021 | 9,92 | 10,07 | 9,77 | 9,94 | 1,07% | - |
| 29.01.2021 | 10,50 | 10,69 | 9,84 | 9,84 | -0,51% | - |
| 28.01.2021 | 10,27 | 10,35 | 9,62 | 9,89 | 3,40% | - |
| 27.01.2021 | 10,12 | 10,47 | 9,35 | 9,56 | -17,19% | - |
| 26.01.2021 | 11,40 | 11,56 | 11,24 | 11,55 | -1,79% | - |
| 25.01.2021 | 11,25 | 11,83 | 11,14 | 11,76 | 7,06% | - |
| 22.01.2021 | 10,73 | 10,98 | 10,71 | 10,98 | -0,68% | - |
| 21.01.2021 | 11,19 | 11,19 | 11,02 | 11,06 | -2,60% | - |
| 20.01.2021 | 11,62 | 12,05 | 10,73 | 11,35 | 2,02% | - |
| 19.01.2021 | 11,58 | 11,82 | 10,73 | 11,13 | 0,82% | - |
| 15.01.2021 | 12,37 | 13,51 | 0,00 | 11,04 | 4,55% | - |
| 14.01.2021 | 10,61 | 10,71 | 10,35 | 10,56 | -3,48% | - |
| 13.01.2021 | 9,40 | 11,41 | 9,40 | 10,94 | 10,34% | - |
| 12.01.2021 | 9,52 | 9,93 | 9,52 | 9,91 | 2,22% | - |
| 11.01.2021 | 9,41 | 9,82 | 9,41 | 9,70 | 2,48% | - |
| 08.01.2021 | 9,59 | 9,78 | 9,28 | 9,46 | -4,49% | - |
| 07.01.2021 | 9,73 | 10,24 | 9,73 | 9,91 | 4,93% | - |
| 06.01.2021 | 9,53 | 9,81 | 9,10 | 9,44 | 7,33% | - |
| 05.01.2021 | 9,57 | 9,65 | 8,52 | 8,80 | -4,76% | - |
| 04.01.2021 | 9,50 | 9,50 | 8,72 | 9,24 | -5,91% | - |
| 31.12.2020 | 9,75 | 10,46 | 9,68 | 9,82 | -3,96% | - |
| 30.12.2020 | 9,84 | 10,81 | 8,08 | 10,22 | 32,21% | - |
| 29.12.2020 | 6,80 | 8,24 | 6,80 | 7,73 | 13,76% | - |
| 28.12.2020 | 6,80 | 6,80 | 6,80 | 6,80 | 39,24% | - |
| 24.12.2020 | 6,84 | 6,86 | 4,88 | 4,88 | -26,28% | - |
| 23.12.2020 | 6,45 | 6,67 | 6,45 | 6,62 | 1,07% | - |
| 22.12.2020 | 6,09 | 6,59 | 6,09 | 6,55 | -1,13% | - |
| 21.12.2020 | 6,60 | 6,63 | 6,43 | 6,63 | 1,61% | - |
| 18.12.2020 | 6,29 | 6,52 | 6,29 | 6,52 | -1,21% | - |
| 17.12.2020 | 6,48 | 6,75 | 6,40 | 6,60 | 1,30% | - |
| 16.12.2020 | 5,89 | 6,58 | 5,89 | 6,52 | 8,40% | - |
| 15.12.2020 | 5,89 | 6,19 | 5,89 | 6,01 | -0,41% | - |
| 14.12.2020 | 6,00 | 6,16 | 5,98 | 6,04 | -1,87% | - |
| 11.12.2020 | 6,01 | 6,17 | 5,93 | 6,15 | 2,67% | - |
| 10.12.2020 | 5,98 | 5,99 | 5,96 | 5,99 | -1,72% | - |
| 09.12.2020 | 6,44 | 6,44 | 5,81 | 6,10 | 6,28% | - |
| 08.12.2020 | 5,74 | 5,74 | 5,74 | 5,74 | -6,44% | - |
| 07.12.2020 | 6,17 | 6,28 | 6,07 | 6,13 | 3,99% | - |
| 04.12.2020 | 5,97 | 6,13 | 5,87 | 5,90 | 5,93% | - |
| 03.12.2020 | 5,49 | 5,68 | 5,28 | 5,57 | 3,34% | - |
| 02.12.2020 | 5,63 | 5,69 | 5,16 | 5,39 | 5,07% | - |
| 01.12.2020 | 5,36 | 5,46 | 5,13 | 5,13 | -0,87% | - |
| 30.11.2020 | 5,08 | 5,31 | 5,06 | 5,17 | 1,08% | - |
| 27.11.2020 | 5,12 | 5,43 | 5,12 | 5,12 | -4,12% | - |
| 25.11.2020 | 5,00 | 5,34 | 5,00 | 5,34 | 3,59% | - |
| 24.11.2020 | 5,04 | 5,22 | 5,04 | 5,15 | -0,39% | - |
| 23.11.2020 | 5,05 | 5,17 | 5,05 | 5,17 | -0,96% | - |
| 20.11.2020 | 5,30 | 5,37 | 5,00 | 5,22 | 2,15% | - |
| 19.11.2020 | 4,98 | 5,11 | 4,98 | 5,11 | -0,68% | - |
| 18.11.2020 | 5,10 | 5,29 | 5,00 | 5,15 | 1,88% | - |
| 17.11.2020 | 5,04 | 5,07 | 4,86 | 5,05 | -0,98% | - |
| 16.11.2020 | 5,24 | 5,24 | 5,10 | 5,10 | 5,05% | - |
| 13.11.2020 | 0,00 | 4,89 | 0,00 | 4,86 | -0,72% | - |
| 12.11.2020 | 4,70 | 5,02 | 4,69 | 4,89 | 2,09% | - |
| 11.11.2020 | 4,75 | 4,89 | 4,65 | 4,79 | 2,68% | - |
| 10.11.2020 | 4,40 | 4,70 | 4,40 | 4,67 | 2,41% | - |
| 09.11.2020 | 4,17 | 4,67 | 4,17 | 4,56 | 7,30% | - |
| 06.11.2020 | 4,70 | 4,70 | 4,20 | 4,25 | 3,28% | - |
| 05.11.2020 | 4,00 | 4,39 | 4,00 | 4,11 | 0,37% | - |
| 04.11.2020 | 4,11 | 4,11 | 4,05 | 4,10 | 2,25% | - |
| 03.11.2020 | 3,85 | 4,05 | 3,85 | 4,01 | 2,17% | - |
| 02.11.2020 | 4,29 | 4,32 | 3,92 | 3,92 | -11,11% | - |
| 30.10.2020 | 4,76 | 4,83 | 4,37 | 4,41 | -2,54% | - |
| 29.10.2020 | 4,68 | 5,31 | 4,35 | 4,53 | -7,08% | - |
| 28.10.2020 | 3,95 | 4,94 | 3,95 | 4,87 | 19,51% | - |
| 27.10.2020 | 4,42 | 4,55 | 4,02 | 4,08 | 1,49% | - |
| 26.10.2020 | 4,29 | 4,29 | 3,90 | 4,02 | -7,91% | - |
| 23.10.2020 | 4,28 | 4,51 | 4,27 | 4,36 | -1,80% | - |
| 22.10.2020 | 4,13 | 4,61 | 4,11 | 4,44 | 13,12% | - |
| 21.10.2020 | 3,68 | 4,05 | 3,63 | 3,93 | 8,88% | - |
| 20.10.2020 | 3,62 | 3,95 | 3,53 | 3,61 | 1,98% | - |
| 19.10.2020 | 3,68 | 3,87 | 3,45 | 3,54 | 2,46% | - |
| 16.10.2020 | 3,43 | 3,48 | 3,37 | 3,45 | 1,17% | - |
| 15.10.2020 | 3,57 | 3,57 | 3,33 | 3,41 | -0,87% | - |
| 14.10.2020 | 3,34 | 3,47 | 3,34 | 3,44 | 1,47% | - |
| 13.10.2020 | 3,48 | 3,56 | 3,39 | 3,39 | -1,45% | - |
| 12.10.2020 | 3,68 | 3,68 | 3,43 | 3,44 | -0,72% | - |
| 09.10.2020 | 3,59 | 3,59 | 3,45 | 3,47 | -0,72% | - |
| 08.10.2020 | 3,67 | 3,67 | 3,43 | 3,49 | -3,46% | - |
| 07.10.2020 | 3,59 | 3,71 | 3,54 | 3,62 | -8,25% | - |
| 06.10.2020 | 3,81 | 4,05 | 3,66 | 3,94 | 17,09% | - |
| 05.10.2020 | 3,69 | 3,69 | 3,29 | 3,37 | -0,44% | - |