Echtzeit-Aktienkurs Independence Holding Company
Bid:
Ask:
Aktienkurse zur Independence Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,10 | 39,68 | 38,32 | 38,69 | -1,31% | - |
| 25.02.2021 | 39,18 | 40,49 | 38,98 | 39,21 | -0,38% | - |
| 24.02.2021 | 38,57 | 39,97 | 37,98 | 39,36 | 1,65% | - |
| 23.02.2021 | 37,91 | 39,26 | 37,91 | 38,72 | 0,08% | - |
| 22.02.2021 | 38,00 | 39,60 | 38,00 | 38,69 | 3,17% | - |
| 19.02.2021 | 38,96 | 39,56 | 37,50 | 37,50 | -3,11% | - |
| 18.02.2021 | 40,19 | 40,19 | 38,70 | 38,70 | -2,00% | - |
| 17.02.2021 | 38,82 | 39,71 | 38,07 | 39,49 | 0,88% | - |
| 16.02.2021 | 40,47 | 40,69 | 38,58 | 39,15 | -3,07% | - |
| 12.02.2021 | 41,41 | 41,94 | 0,00 | 40,39 | -2,09% | - |
| 11.02.2021 | 41,51 | 42,21 | 41,22 | 41,25 | -0,73% | - |
| 10.02.2021 | 42,55 | 42,55 | 41,23 | 41,55 | 0,63% | - |
| 09.02.2021 | 41,93 | 42,16 | 0,00 | 41,29 | -0,33% | - |
| 08.02.2021 | 41,77 | 42,92 | 41,43 | 41,43 | -0,11% | - |
| 05.02.2021 | 40,22 | 42,13 | 40,22 | 41,47 | 4,50% | - |
| 04.02.2021 | 39,99 | 39,99 | 39,14 | 39,69 | 2,25% | - |
| 03.02.2021 | 39,63 | 40,02 | 38,73 | 38,81 | -1,12% | - |
| 02.02.2021 | 40,19 | 40,19 | 39,00 | 39,25 | -1,69% | - |
| 01.02.2021 | 38,91 | 40,04 | 38,76 | 39,93 | 2,11% | - |
| 29.01.2021 | 38,91 | 40,54 | 38,32 | 39,10 | -0,15% | - |
| 28.01.2021 | 39,21 | 40,06 | 0,00 | 39,16 | -3,65% | - |
| 27.01.2021 | 38,87 | 40,90 | 38,75 | 40,65 | -0,87% | - |
| 26.01.2021 | 40,59 | 41,43 | 40,28 | 41,00 | 2,68% | - |
| 25.01.2021 | 40,52 | 41,54 | 39,93 | 39,93 | -4,53% | - |
| 22.01.2021 | 41,40 | 41,94 | 40,48 | 41,83 | -0,37% | - |
| 21.01.2021 | 41,98 | 41,98 | 41,98 | 41,98 | 0,05% | - |
| 20.01.2021 | 42,05 | 42,40 | 40,25 | 41,96 | 0,01% | - |
| 19.01.2021 | 42,89 | 42,89 | 41,23 | 41,96 | -0,33% | - |
| 15.01.2021 | 42,64 | 42,66 | 41,80 | 42,10 | -0,93% | - |
| 14.01.2021 | 42,53 | 43,22 | 42,03 | 42,49 | 1,30% | - |
| 13.01.2021 | 43,47 | 43,47 | 40,85 | 41,95 | -1,47% | - |
| 12.01.2021 | 42,14 | 43,18 | 41,80 | 42,57 | 0,40% | - |
| 11.01.2021 | 41,52 | 43,16 | 41,45 | 42,40 | -0,64% | - |
| 08.01.2021 | 42,28 | 42,88 | 41,82 | 42,68 | 1,44% | - |
| 07.01.2021 | 42,77 | 43,30 | 41,94 | 42,07 | -0,57% | - |
| 06.01.2021 | 41,34 | 43,83 | 41,08 | 42,31 | 3,27% | - |
| 05.01.2021 | 41,73 | 41,73 | 40,77 | 40,97 | 0,71% | - |
| 04.01.2021 | 41,24 | 41,78 | 40,23 | 40,68 | -1,90% | - |
| 31.12.2020 | 40,99 | 41,58 | 40,51 | 41,47 | 2,46% | - |
| 30.12.2020 | 40,25 | 41,23 | 40,04 | 40,48 | -0,75% | - |
| 29.12.2020 | 40,93 | 41,03 | 40,10 | 40,78 | -0,05% | - |
| 28.12.2020 | 40,80 | 40,80 | 40,80 | 40,80 | 0,73% | - |
| 24.12.2020 | 40,29 | 42,43 | 38,15 | 40,51 | 0,25% | - |
| 23.12.2020 | 40,48 | 40,83 | 39,33 | 40,41 | 0,53% | - |
| 22.12.2020 | 38,96 | 40,27 | 38,96 | 40,19 | 5,75% | - |
| 21.12.2020 | 37,02 | 39,14 | 37,02 | 38,01 | -1,22% | - |
| 18.12.2020 | 39,91 | 40,11 | 38,46 | 38,48 | -1,00% | - |
| 17.12.2020 | 39,02 | 39,41 | 38,08 | 38,87 | 2,80% | - |
| 16.12.2020 | 38,76 | 39,96 | 37,81 | 37,81 | -3,71% | - |
| 15.12.2020 | 39,75 | 40,42 | 38,65 | 39,26 | -0,70% | - |
| 14.12.2020 | 40,75 | 41,13 | 39,07 | 39,54 | -1,52% | - |
| 11.12.2020 | 41,68 | 41,68 | 39,67 | 40,15 | -1,42% | - |
| 10.12.2020 | 40,20 | 40,96 | 40,03 | 40,73 | 0,53% | - |
| 09.12.2020 | 39,99 | 41,54 | 39,99 | 40,51 | 13,11% | - |
| 08.12.2020 | 40,22 | 40,22 | 21,32 | 35,82 | -12,63% | - |
| 07.12.2020 | 41,13 | 41,24 | 39,61 | 40,99 | -0,58% | - |
| 04.12.2020 | 40,16 | 41,53 | 39,57 | 41,23 | 4,96% | - |
| 03.12.2020 | 40,49 | 41,28 | 39,28 | 39,28 | -98,18% | - |
| 02.12.2020 | 40,41 | 2.162,85 | 23,69 | 2.162,85 | 5.368,66% | - |
| 01.12.2020 | 41,18 | 41,39 | 39,00 | 39,55 | -0,26% | - |
| 30.11.2020 | 40,98 | 41,73 | 39,47 | 39,66 | -59,88% | - |
| 27.11.2020 | 40,64 | 99,14 | 39,06 | 98,84 | 139,40% | - |
| 25.11.2020 | 41,29 | 41,29 | 41,29 | 41,29 | -2,54% | - |
| 24.11.2020 | 42,58 | 42,69 | 41,56 | 42,36 | 1,74% | - |
| 23.11.2020 | 40,61 | 42,26 | 40,61 | 41,64 | 1,13% | - |
| 20.11.2020 | 40,73 | 41,25 | 40,51 | 41,17 | 3,29% | - |
| 19.11.2020 | 39,86 | 39,86 | 39,86 | 39,86 | -1,64% | - |
| 18.11.2020 | 41,31 | 41,74 | 39,90 | 40,53 | -3,26% | - |
| 17.11.2020 | 40,99 | 42,24 | 40,73 | 41,89 | 1,28% | - |
| 16.11.2020 | 41,81 | 42,23 | 40,55 | 41,36 | 1,71% | - |
| 13.11.2020 | 39,61 | 41,60 | 39,22 | 40,67 | 0,07% | - |
| 12.11.2020 | 41,40 | 41,81 | 39,89 | 40,64 | -1,49% | - |
| 11.11.2020 | 43,04 | 43,04 | 40,83 | 41,25 | -3,03% | - |
| 10.11.2020 | 41,98 | 43,33 | 40,90 | 42,54 | 1,75% | - |
| 09.11.2020 | 43,59 | 43,88 | 40,30 | 41,81 | 3,50% | - |
| 06.11.2020 | 39,50 | 40,78 | 39,43 | 40,40 | -1,74% | - |
| 05.11.2020 | 40,04 | 41,61 | 39,78 | 41,11 | 2,31% | - |
| 04.11.2020 | 40,60 | 41,69 | 39,59 | 40,18 | -1,78% | - |
| 03.11.2020 | 40,26 | 41,29 | 38,20 | 40,91 | 7,29% | - |
| 02.11.2020 | 37,24 | 38,96 | 37,17 | 38,13 | 1,29% | - |
| 30.10.2020 | 37,55 | 38,20 | 37,41 | 37,65 | 0,05% | - |
| 29.10.2020 | 37,60 | 38,80 | 37,05 | 37,63 | -1,03% | - |
| 28.10.2020 | 38,14 | 38,73 | 36,42 | 38,02 | -1,07% | - |
| 27.10.2020 | 39,21 | 39,96 | 38,22 | 38,43 | -1,78% | - |
| 26.10.2020 | 40,03 | 40,58 | 38,95 | 39,12 | -3,78% | - |
| 23.10.2020 | 40,62 | 41,04 | 40,03 | 40,66 | 1,70% | - |
| 22.10.2020 | 40,82 | 41,04 | 39,98 | 39,98 | 0,01% | - |
| 21.10.2020 | 39,73 | 40,61 | 39,55 | 39,97 | -0,93% | - |
| 20.10.2020 | 38,99 | 40,35 | 38,75 | 40,35 | 4,60% | - |
| 19.10.2020 | 39,23 | 39,23 | 37,89 | 38,57 | -0,66% | - |
| 16.10.2020 | 38,72 | 39,44 | 38,16 | 38,83 | 1,41% | - |
| 15.10.2020 | 38,10 | 39,00 | 38,02 | 38,29 | 0,39% | - |
| 14.10.2020 | 36,93 | 38,67 | 36,93 | 38,14 | -0,39% | - |
| 13.10.2020 | 40,32 | 40,32 | 37,71 | 38,29 | -0,26% | - |
| 12.10.2020 | 0,00 | 40,26 | 0,00 | 38,39 | -3,32% | - |
| 09.10.2020 | 38,95 | 40,86 | 38,77 | 39,71 | -0,58% | - |
| 08.10.2020 | 39,14 | 40,61 | 38,83 | 39,94 | -0,54% | - |
| 07.10.2020 | 40,05 | 40,66 | 38,62 | 40,15 | 2,27% | - |
| 06.10.2020 | 38,39 | 40,78 | 38,39 | 39,26 | -1,06% | - |
| 05.10.2020 | 39,41 | 40,93 | 39,09 | 39,68 | 1,76% | - |