20,800€
Echtzeit-Aktienkurs i3 Verticals
Bid:
Ask:
Aktienkurse zur i3 Verticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 20,60 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 07.05.2024 | 20,90 | 21,10 | 20,50 | 20,70 | -0,96% | - |
| 06.05.2024 | 20,60 | 21,00 | 20,60 | 20,90 | 0,00% | - |
| 03.05.2024 | 20,80 | 21,10 | 19,50 | 20,90 | 0,97% | - |
| 02.05.2024 | 20,70 | 21,20 | 20,70 | 20,70 | -2,82% | - |
| 30.04.2024 | 21,60 | 21,80 | 21,10 | 21,30 | -0,93% | - |
| 29.04.2024 | 21,60 | 21,80 | 21,30 | 21,50 | -0,46% | - |
| 26.04.2024 | 21,80 | 22,60 | 21,50 | 21,60 | 0,00% | - |
| 25.04.2024 | 21,60 | 21,70 | 21,30 | 21,60 | -1,37% | - |
| 24.04.2024 | 22,00 | 22,90 | 21,70 | 21,90 | 0,00% | - |
| 23.04.2024 | 21,10 | 22,10 | 21,10 | 21,90 | 3,79% | - |
| 22.04.2024 | 21,10 | 21,50 | 20,90 | 21,10 | 0,96% | - |
| 19.04.2024 | 21,00 | 21,30 | 20,40 | 20,90 | -0,95% | - |
| 18.04.2024 | 21,00 | 21,70 | 20,90 | 21,10 | 0,00% | - |
| 17.04.2024 | 21,20 | 21,40 | 20,40 | 21,10 | -0,94% | - |
| 16.04.2024 | 21,50 | 21,60 | 20,70 | 21,30 | -0,93% | - |
| 15.04.2024 | 21,70 | 21,80 | 21,30 | 21,50 | -0,46% | - |
| 12.04.2024 | 22,20 | 22,40 | 21,50 | 21,60 | 0,00% | - |
| 11.04.2024 | 21,00 | 22,30 | 20,80 | 21,60 | 1,89% | - |
| 10.04.2024 | 21,60 | 21,70 | 20,90 | 21,20 | -1,85% | - |
| 09.04.2024 | 21,40 | 21,70 | 21,20 | 21,60 | 1,41% | - |
| 08.04.2024 | 20,80 | 21,50 | 20,70 | 21,30 | 2,40% | - |
| 05.04.2024 | 20,60 | 20,90 | 20,35 | 20,80 | 1,46% | - |
| 04.04.2024 | 20,70 | 21,10 | 19,65 | 20,50 | -0,97% | - |
| 03.04.2024 | 20,70 | 20,90 | 20,25 | 20,70 | -0,96% | - |
| 02.04.2024 | 20,80 | 21,00 | 19,70 | 20,90 | -1,42% | - |
| 28.03.2024 | 20,60 | 27,40 | 20,60 | 21,20 | -2,08% | - |
| 27.03.2024 | 20,20 | 25,55 | 20,20 | 21,65 | 6,65% | - |
| 26.03.2024 | 20,40 | 20,90 | 19,35 | 20,30 | -1,22% | - |
| 25.03.2024 | 20,50 | 20,90 | 19,35 | 20,55 | 0,00% | - |
| 22.03.2024 | 20,80 | 25,40 | 19,25 | 20,55 | -0,72% | - |
| 21.03.2024 | 20,50 | 20,80 | 19,00 | 20,70 | 1,22% | - |
| 20.03.2024 | 20,50 | 20,90 | 19,35 | 20,45 | 0,49% | - |
| 19.03.2024 | 20,30 | 20,70 | 19,00 | 20,35 | 0,25% | - |
| 18.03.2024 | 20,30 | 20,70 | 19,30 | 20,30 | 0,50% | - |
| 15.03.2024 | 19,90 | 20,50 | 19,10 | 20,20 | -0,49% | - |
| 14.03.2024 | 20,80 | 25,00 | 19,30 | 20,30 | -19,60% | - |
| 13.03.2024 | 20,80 | 26,60 | 19,45 | 25,25 | 11,73% | - |
| 12.03.2024 | 20,60 | 25,55 | 19,40 | 22,60 | 9,44% | - |
| 11.03.2024 | 20,50 | 20,90 | 19,30 | 20,65 | 0,73% | - |
| 08.03.2024 | 20,00 | 20,50 | 19,40 | 20,50 | 2,24% | - |
| 07.03.2024 | 19,20 | 20,10 | 19,20 | 20,05 | 3,89% | - |
| 06.03.2024 | 19,80 | 19,90 | 19,05 | 19,30 | -2,28% | - |
| 05.03.2024 | 20,00 | 20,10 | 19,65 | 19,75 | -1,50% | - |
| 04.03.2024 | 19,70 | 20,10 | 19,25 | 20,05 | 1,01% | - |
| 01.03.2024 | 19,80 | 20,00 | 19,35 | 19,85 | 0,25% | - |
| 29.02.2024 | 21,00 | 22,40 | 18,05 | 19,80 | -5,71% | - |
| 28.02.2024 | 21,20 | 21,30 | 20,50 | 21,00 | -0,94% | - |
| 27.02.2024 | 20,05 | 21,30 | 19,15 | 21,20 | 5,47% | - |
| 26.02.2024 | 20,40 | 20,90 | 20,05 | 20,10 | -2,90% | - |
| 23.02.2024 | 19,85 | 21,10 | 19,80 | 20,70 | 4,28% | - |
| 22.02.2024 | 19,40 | 19,85 | 19,00 | 19,85 | 3,66% | - |
| 21.02.2024 | 19,20 | 19,60 | 18,75 | 19,15 | -0,52% | - |
| 20.02.2024 | 19,10 | 19,65 | 18,60 | 19,25 | 0,52% | - |
| 19.02.2024 | 19,10 | 19,20 | 19,10 | 19,15 | 0,26% | - |
| 16.02.2024 | 19,50 | 19,75 | 18,80 | 19,10 | -1,55% | - |
| 15.02.2024 | 18,45 | 19,70 | 18,40 | 19,40 | 5,43% | - |
| 14.02.2024 | 17,80 | 19,20 | 17,80 | 18,40 | 2,51% | - |
| 13.02.2024 | 17,80 | 18,25 | 17,30 | 17,95 | 0,00% | - |
| 12.02.2024 | 17,20 | 17,95 | 16,75 | 17,95 | 4,06% | - |
| 09.02.2024 | 17,55 | 17,90 | 16,30 | 17,25 | -1,43% | - |
| 08.02.2024 | 17,15 | 17,65 | 17,15 | 17,50 | 2,04% | - |
| 07.02.2024 | 17,45 | 17,80 | 17,05 | 17,15 | -1,72% | - |
| 06.02.2024 | 17,20 | 17,75 | 17,15 | 17,45 | 1,45% | - |
| 05.02.2024 | 17,80 | 17,90 | 17,20 | 17,20 | -3,64% | - |
| 02.02.2024 | 18,05 | 18,10 | 17,50 | 17,85 | -0,56% | - |
| 01.02.2024 | 17,35 | 17,95 | 17,35 | 17,95 | 3,46% | - |
| 31.01.2024 | 17,40 | 17,80 | 17,25 | 17,35 | -0,86% | - |
| 30.01.2024 | 18,20 | 18,40 | 17,45 | 17,50 | -4,63% | - |
| 29.01.2024 | 18,05 | 18,40 | 18,05 | 18,35 | 1,66% | - |
| 26.01.2024 | 18,10 | 18,40 | 17,95 | 18,05 | -0,55% | - |
| 25.01.2024 | 17,95 | 19,05 | 17,90 | 18,15 | 1,11% | - |
| 24.01.2024 | 18,60 | 19,50 | 17,80 | 17,95 | -2,97% | - |
| 23.01.2024 | 18,15 | 19,00 | 18,10 | 18,50 | 1,65% | - |
| 22.01.2024 | 17,90 | 19,05 | 17,90 | 18,20 | 1,39% | - |
| 19.01.2024 | 17,95 | 18,15 | 17,75 | 17,95 | 0,00% | - |
| 18.01.2024 | 17,90 | 19,30 | 17,65 | 17,95 | -1,10% | - |
| 17.01.2024 | 17,90 | 18,30 | 17,70 | 18,15 | 0,55% | - |
| 16.01.2024 | 18,15 | 18,35 | 17,85 | 18,05 | -0,82% | - |
| 15.01.2024 | 18,20 | 18,20 | 18,15 | 18,20 | 0,28% | - |
| 12.01.2024 | 18,45 | 18,80 | 18,05 | 18,15 | -1,63% | - |
| 11.01.2024 | 18,40 | 18,55 | 17,95 | 18,45 | 0,54% | - |
| 10.01.2024 | 18,30 | 18,40 | 18,05 | 18,35 | 0,00% | - |
| 09.01.2024 | 18,60 | 18,80 | 18,30 | 18,35 | -2,65% | - |
| 08.01.2024 | 18,30 | 19,00 | 18,30 | 18,85 | 1,62% | - |
| 05.01.2024 | 18,20 | 18,75 | 18,05 | 18,55 | 1,09% | - |
| 04.01.2024 | 18,65 | 19,55 | 18,25 | 18,35 | -1,61% | - |
| 03.01.2024 | 19,15 | 19,45 | 18,55 | 18,65 | -3,12% | - |
| 02.01.2024 | 19,20 | 19,45 | 18,65 | 19,25 | -0,26% | - |
| 29.12.2023 | 19,10 | 19,40 | 19,10 | 19,30 | 0,26% | - |
| 28.12.2023 | 19,20 | 19,70 | 19,20 | 19,25 | -0,52% | - |
| 27.12.2023 | 19,60 | 19,65 | 19,15 | 19,35 | -2,27% | - |
| 22.12.2023 | 19,60 | 20,20 | 19,60 | 19,80 | 0,76% | - |
| 21.12.2023 | 19,00 | 19,65 | 17,95 | 19,65 | 2,61% | - |
| 20.12.2023 | 19,20 | 19,60 | 18,90 | 19,15 | 0,26% | - |
| 19.12.2023 | 19,30 | 20,05 | 19,05 | 19,10 | -1,04% | - |
| 18.12.2023 | 18,90 | 19,65 | 18,90 | 19,30 | 1,05% | - |
| 15.12.2023 | 19,10 | 19,50 | 18,65 | 19,10 | -0,78% | - |
| 14.12.2023 | 18,80 | 19,85 | 18,50 | 19,25 | 2,67% | - |
| 13.12.2023 | 18,10 | 19,60 | 18,05 | 18,75 | 2,74% | - |