33,900$
-0,29%
Echtzeit-Aktienkurs Ikonics Corp
Bid:
Ask:
Aktienkurse zur Ikonics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2021 | 35,33 | 35,95 | 32,87 | 33,90 | -0,29% | 55.149,00 |
| 10.12.2021 | 34,94 | 36,50 | 33,26 | 34,00 | -1,71% | 48.682,00 |
| 09.12.2021 | 34,18 | 35,18 | 33,57 | 34,59 | 0,99% | 28.097,00 |
| 08.12.2021 | 33,31 | 35,53 | 32,94 | 34,25 | 3,91% | 38.525,00 |
| 07.12.2021 | 32,42 | 36,00 | 31,48 | 32,96 | 6,19% | 28.878,00 |
| 06.12.2021 | 28,79 | 31,51 | 26,13 | 31,04 | 7,59% | 37.480,00 |
| 03.12.2021 | 31,02 | 34,11 | 28,06 | 28,85 | -5,44% | 40.441,00 |
| 02.12.2021 | 33,79 | 33,79 | 29,51 | 30,51 | -8,73% | 26.732,00 |
| 01.12.2021 | 33,90 | 34,49 | 33,25 | 33,43 | -0,09% | 17.852,00 |
| 30.11.2021 | 37,02 | 37,05 | 32,84 | 33,46 | -9,81% | 44.855,00 |
| 29.11.2021 | 39,70 | 39,70 | 35,51 | 37,10 | -8,85% | 62.335,00 |
| 26.11.2021 | 37,15 | 40,79 | 37,15 | 40,70 | 6,54% | 11.838,00 |
| 24.11.2021 | 39,93 | 40,38 | 37,25 | 38,20 | -4,50% | 24.249,00 |
| 23.11.2021 | 41,20 | 42,87 | 39,81 | 40,00 | -4,31% | 24.683,00 |
| 22.11.2021 | 42,96 | 42,96 | 39,66 | 41,80 | -1,21% | 53.225,00 |
| 19.11.2021 | 40,47 | 43,53 | 39,37 | 42,31 | 6,31% | 35.973,00 |
| 18.11.2021 | 39,17 | 42,00 | 38,09 | 39,80 | 2,10% | 36.322,00 |
| 17.11.2021 | 41,83 | 43,98 | 38,62 | 38,98 | -4,93% | 50.711,00 |
| 16.11.2021 | 33,13 | 41,54 | 32,56 | 41,00 | 22,02% | 67.494,00 |
| 15.11.2021 | 33,70 | 33,70 | 32,00 | 33,60 | 0,81% | 36.874,00 |
| 12.11.2021 | 34,31 | 34,50 | 33,28 | 33,33 | -1,10% | 17.309,00 |
| 11.11.2021 | 33,62 | 34,47 | 33,06 | 33,70 | 2,00% | 10.861,00 |
| 10.11.2021 | 33,44 | 34,50 | 33,00 | 33,04 | -2,25% | 16.132,00 |
| 09.11.2021 | 32,00 | 34,44 | 31,75 | 33,80 | 6,71% | 29.732,00 |
| 08.11.2021 | 29,08 | 33,00 | 29,08 | 31,68 | 8,16% | 51.671,00 |
| 05.11.2021 | 29,25 | 29,75 | 28,97 | 29,29 | 0,12% | 17.548,00 |
| 04.11.2021 | 29,25 | 29,25 | 28,86 | 29,25 | 0,00% | 12.721,00 |
| 03.11.2021 | 27,35 | 29,25 | 27,35 | 29,25 | 6,56% | 12.741,00 |
| 02.11.2021 | 27,65 | 27,90 | 26,17 | 27,45 | -1,93% | 18.899,00 |
| 01.11.2021 | 27,04 | 29,33 | 26,85 | 27,99 | 5,19% | 16.946,00 |
| 29.10.2021 | 27,87 | 28,25 | 26,10 | 26,61 | -5,13% | 17.230,00 |
| 28.10.2021 | 27,65 | 29,19 | 27,65 | 28,05 | 1,12% | 7.544,00 |
| 27.10.2021 | 27,72 | 27,98 | 27,28 | 27,74 | -0,93% | 11.157,00 |
| 26.10.2021 | 27,94 | 29,04 | 27,75 | 28,00 | -0,04% | 9.050,00 |
| 25.10.2021 | 27,52 | 29,40 | 27,51 | 28,01 | -0,36% | 30.296,00 |
| 22.10.2021 | 29,67 | 29,92 | 26,27 | 28,11 | -6,14% | 45.534,00 |
| 21.10.2021 | 30,89 | 31,03 | 29,41 | 29,95 | -2,28% | 13.862,00 |
| 20.10.2021 | 29,88 | 30,65 | 29,01 | 30,65 | 2,58% | 34.074,00 |
| 19.10.2021 | 29,26 | 30,64 | 28,58 | 29,88 | 3,89% | 31.300,00 |
| 18.10.2021 | 29,55 | 32,22 | 28,56 | 28,76 | -4,29% | 42.813,00 |
| 15.10.2021 | 29,50 | 30,50 | 28,25 | 30,05 | 4,02% | 36.701,00 |
| 14.10.2021 | 28,80 | 29,42 | 28,42 | 28,89 | 1,65% | 11.196,00 |
| 13.10.2021 | 28,35 | 29,30 | 27,17 | 28,42 | 1,17% | 27.680,00 |
| 12.10.2021 | 29,87 | 29,87 | 27,68 | 28,09 | -5,64% | 22.060,00 |
| 11.10.2021 | 28,89 | 30,26 | 28,89 | 29,77 | 3,69% | 13.199,00 |
| 08.10.2021 | 30,02 | 30,15 | 28,33 | 28,71 | -5,87% | 48.872,00 |
| 07.10.2021 | 28,85 | 30,93 | 28,85 | 30,50 | 4,42% | 38.554,00 |
| 06.10.2021 | 29,57 | 31,40 | 28,85 | 29,21 | -2,14% | 21.614,00 |
| 05.10.2021 | 28,80 | 31,00 | 28,80 | 29,85 | 3,65% | 45.817,00 |
| 04.10.2021 | 28,90 | 29,17 | 27,81 | 28,80 | 0,77% | 26.232,00 |
| 01.10.2021 | 28,41 | 30,00 | 27,84 | 28,58 | 0,63% | 50.089,00 |
| 30.09.2021 | 27,86 | 28,40 | 26,42 | 28,40 | 3,33% | 16.194,00 |
| 29.09.2021 | 27,41 | 28,45 | 27,04 | 27,49 | 1,31% | 27.306,00 |
| 28.09.2021 | 27,07 | 28,57 | 26,29 | 27,13 | -1,60% | 24.749,00 |
| 27.09.2021 | 28,29 | 29,18 | 27,36 | 27,57 | -3,77% | 18.350,00 |
| 24.09.2021 | 27,25 | 28,93 | 26,28 | 28,65 | 3,32% | 28.928,00 |
| 23.09.2021 | 27,44 | 28,50 | 26,28 | 27,73 | 0,47% | 57.538,00 |
| 22.09.2021 | 26,53 | 27,75 | 26,14 | 27,60 | 6,15% | 42.521,00 |
| 21.09.2021 | 26,78 | 27,38 | 26,00 | 26,00 | -2,11% | 21.238,00 |
| 20.09.2021 | 27,11 | 27,46 | 26,52 | 26,56 | -2,17% | 27.654,00 |
| 17.09.2021 | 27,58 | 28,30 | 27,10 | 27,15 | -2,51% | 19.037,00 |
| 16.09.2021 | 27,68 | 28,83 | 27,56 | 27,85 | 1,24% | 18.163,00 |
| 15.09.2021 | 26,78 | 28,96 | 26,78 | 27,51 | 2,88% | 33.042,00 |
| 14.09.2021 | 26,65 | 27,80 | 26,14 | 26,74 | 2,49% | 10.508,00 |
| 13.09.2021 | 27,57 | 28,29 | 26,01 | 26,09 | -4,75% | 37.036,00 |
| 10.09.2021 | 29,37 | 29,61 | 26,37 | 27,39 | -5,84% | 32.371,00 |
| 09.09.2021 | 28,59 | 31,00 | 27,71 | 29,09 | 1,71% | 59.776,00 |
| 08.09.2021 | 29,93 | 30,42 | 27,92 | 28,60 | -3,87% | 39.474,00 |
| 07.09.2021 | 28,99 | 30,89 | 28,99 | 29,75 | 2,02% | 41.747,00 |
| 03.09.2021 | 29,92 | 31,45 | 28,89 | 29,16 | -3,86% | 46.239,00 |
| 02.09.2021 | 27,17 | 31,55 | 27,17 | 30,33 | 13,38% | 145.732,00 |
| 01.09.2021 | 27,83 | 28,57 | 26,28 | 26,75 | -2,37% | 65.204,00 |
| 31.08.2021 | 28,70 | 29,84 | 27,00 | 27,40 | -4,63% | 65.463,00 |
| 30.08.2021 | 31,53 | 33,32 | 27,09 | 28,73 | -9,51% | 129.223,00 |
| 27.08.2021 | 25,32 | 33,80 | 24,68 | 31,75 | 28,54% | 484.883,00 |
| 26.08.2021 | 24,35 | 25,50 | 24,35 | 24,70 | 0,61% | 50.990,00 |
| 25.08.2021 | 24,83 | 25,19 | 24,23 | 24,55 | -3,31% | 18.627,00 |
| 24.08.2021 | 24,10 | 25,39 | 23,45 | 25,39 | 7,04% | 19.833,00 |
| 23.08.2021 | 23,07 | 24,50 | 22,69 | 23,72 | 0,89% | 12.790,00 |
| 20.08.2021 | 22,76 | 23,82 | 22,17 | 23,51 | 2,22% | 26.858,00 |
| 19.08.2021 | 22,00 | 23,25 | 20,45 | 23,00 | 3,42% | 82.893,00 |
| 18.08.2021 | 22,92 | 23,75 | 22,10 | 22,24 | -4,43% | 35.330,00 |
| 17.08.2021 | 23,54 | 23,54 | 22,28 | 23,27 | -0,09% | 37.837,00 |
| 16.08.2021 | 24,00 | 24,00 | 22,02 | 23,29 | -4,94% | 33.691,00 |
| 13.08.2021 | 24,00 | 25,65 | 24,00 | 24,50 | 2,17% | 107.758,00 |
| 12.08.2021 | 23,75 | 23,99 | 23,02 | 23,98 | 2,52% | 27.117,00 |
| 11.08.2021 | 23,20 | 23,63 | 23,01 | 23,39 | 2,14% | 19.447,00 |
| 10.08.2021 | 23,54 | 23,54 | 22,76 | 22,90 | 1,82% | 27.816,00 |
| 09.08.2021 | 22,75 | 23,43 | 21,94 | 22,49 | -0,57% | 52.649,00 |
| 06.08.2021 | 22,81 | 24,07 | 21,68 | 22,62 | -0,35% | 116.455,00 |
| 05.08.2021 | 22,89 | 22,96 | 21,74 | 22,70 | -0,44% | 43.599,00 |
| 04.08.2021 | 22,98 | 23,39 | 22,21 | 22,80 | -0,83% | 19.458,00 |
| 03.08.2021 | 24,49 | 24,49 | 22,36 | 22,99 | -2,34% | 34.852,00 |
| 02.08.2021 | 22,12 | 23,75 | 21,88 | 23,54 | 8,13% | 44.259,00 |
| 30.07.2021 | 21,52 | 21,97 | 21,42 | 21,77 | -0,91% | 12.597,00 |
| 29.07.2021 | 22,20 | 22,75 | 21,03 | 21,97 | -1,79% | 31.317,00 |
| 28.07.2021 | 21,81 | 23,24 | 21,81 | 22,37 | 1,68% | 74.522,00 |
| 27.07.2021 | 22,60 | 22,76 | 20,52 | 22,00 | -4,22% | 59.119,00 |
| 26.07.2021 | 21,25 | 24,20 | 21,25 | 22,97 | 9,43% | 128.545,00 |
| 23.07.2021 | 21,60 | 21,64 | 20,56 | 20,99 | -0,76% | 41.294,00 |