Echtzeit-Aktienkurs IRIDEX Corp
Bid:
Ask:
Aktienkurse zur IRIDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 5,85 | 5,98 | 5,65 | 5,90 | -2,80% | - |
| 25.02.2021 | 6,19 | 6,49 | 6,00 | 6,07 | -8,93% | - |
| 24.02.2021 | 6,38 | 6,81 | 6,35 | 6,67 | 8,73% | - |
| 23.02.2021 | 6,37 | 6,45 | 6,04 | 6,13 | -9,85% | - |
| 22.02.2021 | 6,37 | 7,25 | 5,99 | 6,80 | 21,97% | - |
| 19.02.2021 | 5,47 | 5,79 | 5,46 | 5,58 | 7,01% | - |
| 18.02.2021 | 5,36 | 5,60 | 5,16 | 5,21 | -10,86% | - |
| 17.02.2021 | 5,66 | 5,95 | 5,53 | 5,85 | 0,34% | - |
| 16.02.2021 | 5,46 | 5,90 | 5,46 | 5,83 | 12,89% | - |
| 12.02.2021 | 5,25 | 5,32 | 5,10 | 5,16 | 0,78% | - |
| 11.02.2021 | 5,37 | 5,50 | 4,97 | 5,12 | -1,63% | - |
| 10.02.2021 | 5,22 | 5,40 | 5,03 | 5,21 | -8,20% | - |
| 09.02.2021 | 5,28 | 6,10 | 5,25 | 5,67 | 11,83% | - |
| 08.02.2021 | 5,19 | 5,19 | 4,99 | 5,07 | -1,27% | - |
| 05.02.2021 | 5,28 | 5,31 | 5,07 | 5,14 | -0,58% | - |
| 04.02.2021 | 5,17 | 5,22 | 5,17 | 5,17 | -0,67% | - |
| 03.02.2021 | 5,41 | 5,47 | 5,13 | 5,20 | -2,89% | - |
| 02.02.2021 | 4,67 | 5,40 | 4,55 | 5,36 | 14,91% | - |
| 01.02.2021 | 4,56 | 4,78 | 4,54 | 4,66 | 0,32% | - |
| 29.01.2021 | 4,95 | 5,06 | 4,62 | 4,65 | -3,13% | - |
| 28.01.2021 | 4,89 | 4,94 | 4,77 | 4,80 | 4,81% | - |
| 27.01.2021 | 5,11 | 5,14 | 4,57 | 4,58 | -12,44% | - |
| 26.01.2021 | 4,92 | 5,35 | 4,88 | 5,23 | 7,29% | - |
| 25.01.2021 | 5,01 | 5,03 | 4,78 | 4,87 | -1,22% | - |
| 22.01.2021 | 5,41 | 5,41 | 4,88 | 4,93 | -9,87% | - |
| 21.01.2021 | 5,48 | 5,49 | 5,45 | 5,47 | -0,27% | - |
| 20.01.2021 | 5,57 | 5,60 | 5,32 | 5,49 | -1,26% | - |
| 19.01.2021 | 5,58 | 5,72 | 5,41 | 5,56 | -3,14% | - |
| 15.01.2021 | 5,45 | 5,95 | 5,45 | 5,74 | 3,89% | - |
| 14.01.2021 | 5,00 | 5,60 | 4,87 | 5,52 | 7,39% | - |
| 13.01.2021 | 3,87 | 5,27 | 3,87 | 5,14 | 24,91% | - |
| 12.01.2021 | 3,94 | 4,37 | 3,57 | 4,12 | 42,88% | - |
| 11.01.2021 | 2,73 | 2,96 | 2,73 | 2,88 | 9,71% | - |
| 08.01.2021 | 2,49 | 2,69 | 2,45 | 2,63 | 4,17% | - |
| 07.01.2021 | 2,44 | 2,58 | 2,41 | 2,52 | 2,02% | - |
| 06.01.2021 | 2,55 | 2,68 | 2,39 | 2,47 | -5,00% | - |
| 05.01.2021 | 2,23 | 2,61 | 2,23 | 2,60 | 19,54% | - |
| 04.01.2021 | 2,47 | 2,52 | 2,14 | 2,18 | -13,69% | - |
| 31.12.2020 | 2,71 | 2,74 | 2,52 | 2,52 | -10,80% | - |
| 30.12.2020 | 2,74 | 2,86 | 2,71 | 2,83 | -2,59% | - |
| 29.12.2020 | 2,91 | 3,36 | 2,80 | 2,90 | 24,20% | - |
| 28.12.2020 | 1,99 | 2,44 | 1,94 | 2,34 | 19,74% | - |
| 24.12.2020 | 1,94 | 1,99 | 1,94 | 1,95 | -1,02% | - |
| 23.12.2020 | 1,83 | 2,02 | 1,83 | 1,97 | 17,26% | - |
| 22.12.2020 | 1,64 | 1,72 | 1,63 | 1,68 | 4,02% | - |
| 21.12.2020 | 1,64 | 1,68 | 1,60 | 1,62 | -3,00% | - |
| 18.12.2020 | 1,70 | 1,72 | 1,65 | 1,67 | -0,89% | - |
| 17.12.2020 | 1,72 | 1,74 | 1,66 | 1,68 | -2,61% | - |
| 16.12.2020 | 1,75 | 1,78 | 1,70 | 1,73 | 1,17% | - |
| 15.12.2020 | 1,72 | 1,81 | 1,68 | 1,71 | -1,73% | - |
| 14.12.2020 | 1,82 | 1,82 | 1,73 | 1,74 | -6,72% | - |
| 11.12.2020 | 1,91 | 1,91 | 1,83 | 1,86 | -2,36% | - |
| 10.12.2020 | 1,88 | 1,93 | 1,88 | 1,91 | 1,33% | - |
| 09.12.2020 | 1,91 | 1,93 | 1,85 | 1,88 | 0,53% | - |
| 08.12.2020 | 1,83 | 1,88 | 1,83 | 1,87 | -0,27% | - |
| 07.12.2020 | 1,90 | 1,91 | 1,87 | 1,88 | -1,32% | - |
| 04.12.2020 | 1,90 | 1,93 | 1,84 | 1,90 | 2,15% | - |
| 03.12.2020 | 1,87 | 1,88 | 1,83 | 1,86 | -0,80% | - |
| 02.12.2020 | 1,86 | 1,88 | 1,76 | 1,88 | 5,04% | - |
| 01.12.2020 | 1,72 | 1,89 | 1,70 | 1,79 | 4,08% | - |
| 30.11.2020 | 1,70 | 1,75 | 1,69 | 1,72 | 2,69% | - |
| 27.11.2020 | 1,70 | 1,73 | 1,67 | 1,67 | -1,18% | - |
| 25.11.2020 | 1,74 | 1,74 | 1,62 | 1,69 | 0,00% | - |
| 24.11.2020 | 1,72 | 1,72 | 1,68 | 1,69 | 0,60% | - |
| 23.11.2020 | 1,69 | 1,71 | 1,68 | 1,68 | -0,88% | - |
| 20.11.2020 | 1,69 | 1,72 | 1,67 | 1,70 | 1,50% | - |
| 19.11.2020 | 1,74 | 1,77 | 1,67 | 1,67 | -1,47% | - |
| 18.11.2020 | 1,77 | 1,81 | 1,70 | 1,70 | -0,29% | - |
| 17.11.2020 | 1,73 | 1,83 | 1,70 | 1,70 | -1,45% | - |
| 16.11.2020 | 1,80 | 1,82 | 1,73 | 1,73 | -2,54% | - |
| 13.11.2020 | 1,99 | 1,99 | 1,72 | 1,77 | 0,00% | - |
| 12.11.2020 | 1,83 | 1,83 | 1,77 | 1,77 | -4,32% | - |
| 11.11.2020 | 1,89 | 1,92 | 1,82 | 1,85 | -5,61% | - |
| 10.11.2020 | 1,89 | 1,96 | 1,82 | 1,96 | 3,43% | - |
| 09.11.2020 | 1,77 | 1,90 | 1,77 | 1,90 | 10,17% | - |
| 06.11.2020 | 1,75 | 1,81 | 1,72 | 1,72 | -3,64% | - |
| 05.11.2020 | 1,75 | 1,81 | 1,75 | 1,79 | 0,85% | - |
| 04.11.2020 | 1,88 | 1,88 | 0,00 | 1,77 | -0,56% | - |
| 03.11.2020 | 1,74 | 1,78 | 1,68 | 1,78 | 1,14% | - |
| 02.11.2020 | 1,79 | 1,80 | 1,65 | 1,76 | -2,76% | - |
| 30.10.2020 | 1,86 | 1,86 | 1,77 | 1,81 | 0,28% | - |
| 29.10.2020 | 1,82 | 1,84 | 1,81 | 1,81 | -0,28% | - |
| 28.10.2020 | 1,92 | 1,92 | 1,78 | 1,81 | -8,35% | - |
| 27.10.2020 | 1,96 | 2,01 | 1,95 | 1,98 | 1,54% | - |
| 26.10.2020 | 1,94 | 1,98 | 1,94 | 1,95 | 0,00% | - |
| 23.10.2020 | 1,96 | 1,96 | 1,92 | 1,95 | -0,26% | - |
| 22.10.2020 | 1,93 | 1,96 | 1,91 | 1,95 | 2,63% | - |
| 21.10.2020 | 1,91 | 1,91 | 1,90 | 1,90 | 0,53% | - |
| 20.10.2020 | 1,96 | 1,96 | 1,89 | 1,89 | -2,83% | - |
| 19.10.2020 | 1,93 | 1,98 | 1,92 | 1,95 | 0,26% | - |
| 16.10.2020 | 1,94 | 2,01 | 1,92 | 1,94 | 1,31% | - |
| 15.10.2020 | 1,98 | 1,98 | 1,90 | 1,92 | -4,01% | - |
| 14.10.2020 | 2,01 | 2,04 | 2,00 | 2,00 | -1,97% | - |
| 13.10.2020 | 0,00 | 2,04 | 0,00 | 2,04 | -0,25% | - |
| 12.10.2020 | 1,99 | 2,05 | 1,98 | 2,04 | 0,99% | - |
| 09.10.2020 | 2,01 | 2,03 | 1,98 | 2,02 | 1,51% | - |
| 08.10.2020 | 1,87 | 2,01 | 1,87 | 1,99 | 2,31% | - |
| 07.10.2020 | 2,03 | 2,03 | 1,92 | 1,95 | 0,26% | - |
| 06.10.2020 | 2,14 | 2,17 | 1,94 | 1,94 | -1,52% | - |
| 05.10.2020 | 2,02 | 2,03 | 1,94 | 1,97 | 0,77% | - |