Echtzeit-Aktienkurs IMAGE SENSING SYS DL-,01
Bid:
Ask:
Aktienkurse zur IMAGE SENSING SYS DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2021 | 6,29 | 6,64 | 6,29 | 6,44 | 2,38% | 19.708,00 |
| 19.07.2021 | 6,26 | 6,38 | 6,14 | 6,29 | -1,56% | 30.148,00 |
| 16.07.2021 | 6,35 | 6,53 | 6,20 | 6,39 | 1,43% | 43.137,00 |
| 15.07.2021 | 6,38 | 6,39 | 6,14 | 6,30 | -1,25% | 43.781,00 |
| 14.07.2021 | 6,67 | 6,69 | 6,31 | 6,38 | -3,48% | 41.958,00 |
| 13.07.2021 | 6,72 | 6,75 | 6,58 | 6,61 | -1,93% | 43.985,00 |
| 12.07.2021 | 6,73 | 6,89 | 6,66 | 6,74 | -1,10% | 33.658,00 |
| 09.07.2021 | 6,60 | 6,93 | 6,54 | 6,82 | 3,41% | 67.196,00 |
| 08.07.2021 | 6,55 | 6,62 | 6,10 | 6,59 | -1,20% | 83.852,00 |
| 07.07.2021 | 6,83 | 6,83 | 6,62 | 6,67 | -1,62% | 39.626,00 |
| 06.07.2021 | 6,68 | 6,81 | 6,63 | 6,78 | 0,74% | 39.685,00 |
| 02.07.2021 | 6,70 | 6,81 | 6,63 | 6,73 | 1,05% | 27.985,00 |
| 01.07.2021 | 6,77 | 6,90 | 6,62 | 6,66 | -2,06% | 60.558,00 |
| 30.06.2021 | 6,87 | 6,88 | 6,67 | 6,80 | 0,15% | 71.318,00 |
| 29.06.2021 | 6,87 | 6,97 | 6,75 | 6,79 | -1,31% | 96.816,00 |
| 28.06.2021 | 6,93 | 6,96 | 6,84 | 6,88 | -0,43% | 49.604,00 |
| 25.06.2021 | 6,87 | 6,96 | 6,80 | 6,91 | 0,88% | 52.917,00 |
| 24.06.2021 | 6,88 | 6,98 | 6,78 | 6,85 | 0,00% | 86.610,00 |
| 23.06.2021 | 6,79 | 6,89 | 6,65 | 6,85 | 1,93% | 76.316,00 |
| 22.06.2021 | 6,73 | 6,81 | 6,60 | 6,72 | -1,61% | 70.944,00 |
| 21.06.2021 | 6,90 | 7,00 | 6,63 | 6,83 | 0,15% | 82.618,00 |
| 18.06.2021 | 6,97 | 7,00 | 6,74 | 6,82 | -1,73% | 116.841,00 |
| 17.06.2021 | 6,91 | 7,10 | 6,91 | 6,94 | 0,14% | 62.037,00 |
| 16.06.2021 | 7,00 | 7,06 | 6,85 | 6,93 | -0,72% | 80.645,00 |
| 15.06.2021 | 7,06 | 7,17 | 6,82 | 6,98 | -1,41% | 97.733,00 |
| 14.06.2021 | 7,31 | 7,34 | 7,00 | 7,08 | -3,15% | 156.081,00 |
| 11.06.2021 | 7,10 | 7,49 | 7,06 | 7,31 | 3,54% | 152.305,00 |
| 10.06.2021 | 6,90 | 7,18 | 6,84 | 7,06 | 2,47% | 138.036,00 |
| 09.06.2021 | 7,25 | 7,28 | 6,88 | 6,89 | -4,57% | 280.733,00 |
| 08.06.2021 | 8,23 | 8,31 | 7,21 | 7,22 | -12,70% | 737.910,00 |
| 07.06.2021 | 8,62 | 9,36 | 8,04 | 8,27 | -3,27% | 833.133,00 |
| 04.06.2021 | 8,29 | 8,74 | 8,14 | 8,55 | 4,27% | 460.615,00 |
| 03.06.2021 | 7,85 | 8,47 | 7,77 | 8,20 | 4,46% | 323.689,00 |
| 02.06.2021 | 8,10 | 8,53 | 7,76 | 7,85 | -3,09% | 442.197,00 |
| 01.06.2021 | 7,97 | 8,19 | 7,83 | 8,10 | 1,63% | 140.318,00 |
| 28.05.2021 | 8,42 | 8,62 | 7,80 | 7,97 | -4,32% | 202.788,00 |
| 27.05.2021 | 8,50 | 8,79 | 8,13 | 8,33 | -2,34% | 377.702,00 |
| 26.05.2021 | 7,67 | 8,69 | 7,65 | 8,53 | 13,13% | 827.831,00 |
| 25.05.2021 | 7,20 | 7,85 | 7,10 | 7,54 | 4,72% | 296.244,00 |
| 24.05.2021 | 7,11 | 7,50 | 7,03 | 7,20 | 0,42% | 166.608,00 |
| 21.05.2021 | 7,43 | 7,75 | 7,02 | 7,17 | -3,63% | 263.474,00 |
| 20.05.2021 | 7,61 | 7,85 | 7,30 | 7,44 | -1,20% | 486.778,00 |
| 19.05.2021 | 6,91 | 7,69 | 6,88 | 7,53 | 6,21% | 554.029,00 |
| 18.05.2021 | 6,86 | 7,45 | 6,71 | 7,09 | 1,29% | 343.683,00 |
| 17.05.2021 | 7,30 | 7,50 | 6,55 | 7,00 | -5,53% | 409.838,00 |
| 14.05.2021 | 6,45 | 7,60 | 6,45 | 7,41 | 14,35% | 701.157,00 |
| 13.05.2021 | 6,90 | 7,12 | 6,26 | 6,48 | -4,28% | 668.674,00 |
| 12.05.2021 | 7,33 | 7,96 | 6,70 | 6,77 | -8,88% | 1.116.200,00 |
| 11.05.2021 | 6,87 | 8,45 | 6,76 | 7,43 | 12,41% | 3.678.474,00 |
| 10.05.2021 | 7,25 | 7,68 | 6,61 | 6,61 | -10,31% | 779.222,00 |
| 07.05.2021 | 7,93 | 8,59 | 7,26 | 7,37 | -9,01% | 1.022.801,00 |
| 06.05.2021 | 8,62 | 9,09 | 7,61 | 8,10 | -5,37% | 1.685.366,00 |
| 05.05.2021 | 7,68 | 11,10 | 7,63 | 8,56 | -0,47% | 14.830.905,00 |
| 04.05.2021 | 7,96 | 8,85 | 7,06 | 8,60 | -23,96% | 6.967.872,00 |
| 03.05.2021 | 6,06 | 11,58 | 5,73 | 11,31 | 73,47% | 38.637.973,00 |
| 30.04.2021 | 5,66 | 6,52 | 5,34 | 6,52 | 41,52% | 44.937.915,00 |
| 29.04.2021 | 4,63 | 4,63 | 4,57 | 4,61 | 0,81% | 1.164.561,00 |
| 28.04.2021 | 4,52 | 4,60 | 4,52 | 4,57 | 1,78% | 2.500,00 |
| 27.04.2021 | 4,46 | 4,49 | 4,38 | 4,49 | 1,58% | 16.764,00 |
| 26.04.2021 | 4,40 | 4,49 | 4,33 | 4,42 | 2,79% | 22.293,00 |
| 23.04.2021 | 4,44 | 4,49 | 4,30 | 4,30 | -4,02% | 13.776,00 |
| 22.04.2021 | 4,41 | 4,49 | 4,39 | 4,48 | 2,05% | 26.764,00 |
| 21.04.2021 | 4,38 | 4,48 | 4,35 | 4,39 | 1,62% | 12.208,00 |
| 20.04.2021 | 4,40 | 4,47 | 4,30 | 4,32 | -1,82% | 11.729,00 |
| 19.04.2021 | 4,45 | 4,47 | 4,40 | 4,40 | -2,22% | 10.262,00 |
| 16.04.2021 | 4,41 | 4,50 | 4,26 | 4,50 | 2,27% | 15.797,00 |
| 15.04.2021 | 4,57 | 4,57 | 4,34 | 4,40 | -2,87% | 9.973,00 |
| 14.04.2021 | 4,52 | 4,70 | 4,52 | 4,53 | -1,52% | 4.940,00 |
| 13.04.2021 | 4,56 | 4,60 | 4,43 | 4,60 | 0,00% | 13.508,00 |
| 12.04.2021 | 4,65 | 4,65 | 4,51 | 4,60 | -0,86% | 5.372,00 |
| 09.04.2021 | 4,71 | 4,87 | 4,61 | 4,64 | -1,49% | 4.303,00 |
| 08.04.2021 | 4,85 | 4,85 | 4,70 | 4,71 | -2,08% | 7.916,00 |
| 07.04.2021 | 4,89 | 4,89 | 4,72 | 4,81 | 0,38% | 7.021,00 |
| 06.04.2021 | 4,72 | 4,80 | 4,70 | 4,79 | 1,31% | 5.830,00 |
| 05.04.2021 | 4,74 | 4,89 | 4,63 | 4,73 | -0,42% | 8.951,00 |
| 01.04.2021 | 4,52 | 4,75 | 4,51 | 4,75 | 5,32% | 10.006,00 |
| 31.03.2021 | 4,55 | 4,60 | 4,51 | 4,51 | 0,00% | 7.666,00 |
| 30.03.2021 | 4,55 | 4,79 | 4,51 | 4,51 | -0,66% | 17.348,00 |
| 29.03.2021 | 4,53 | 4,61 | 4,47 | 4,54 | 0,44% | 6.622,00 |
| 26.03.2021 | 4,66 | 4,68 | 4,50 | 4,52 | 0,44% | 2.476,00 |
| 25.03.2021 | 4,41 | 4,52 | 4,35 | 4,50 | 2,27% | 7.524,00 |
| 24.03.2021 | 4,75 | 4,75 | 4,40 | 4,40 | -5,98% | 15.451,00 |
| 23.03.2021 | 4,75 | 5,00 | 4,65 | 4,68 | -1,47% | 21.833,00 |
| 22.03.2021 | 4,92 | 4,92 | 4,75 | 4,75 | -2,66% | 8.398,00 |
| 19.03.2021 | 4,91 | 4,91 | 4,75 | 4,88 | 0,41% | 6.405,00 |
| 18.03.2021 | 4,85 | 4,96 | 4,80 | 4,86 | 1,04% | 12.423,00 |
| 17.03.2021 | 4,71 | 4,95 | 4,68 | 4,81 | 3,44% | 18.417,00 |
| 16.03.2021 | 4,61 | 4,82 | 4,55 | 4,65 | 0,87% | 33.731,00 |
| 15.03.2021 | 4,42 | 4,64 | 4,40 | 4,61 | 3,83% | 12.053,00 |
| 12.03.2021 | 4,41 | 4,55 | 4,36 | 4,44 | -3,48% | 38.145,00 |
| 11.03.2021 | 4,48 | 4,62 | 4,40 | 4,60 | 4,31% | 25.852,00 |
| 10.03.2021 | 4,42 | 4,54 | 4,32 | 4,41 | 0,23% | 15.103,00 |
| 09.03.2021 | 4,34 | 4,53 | 4,27 | 4,40 | 2,09% | 16.078,00 |
| 08.03.2021 | 4,42 | 4,49 | 4,27 | 4,31 | -0,92% | 15.708,00 |
| 05.03.2021 | 4,37 | 4,48 | 4,06 | 4,35 | -0,46% | 54.364,00 |
| 04.03.2021 | 4,62 | 4,62 | 4,21 | 4,37 | -7,02% | 49.766,00 |
| 03.03.2021 | 4,76 | 4,90 | 4,61 | 4,70 | -1,67% | 10.078,00 |
| 02.03.2021 | 4,93 | 4,95 | 4,76 | 4,78 | -2,45% | 21.194,00 |
| 01.03.2021 | 4,58 | 5,07 | 4,58 | 4,90 | 6,75% | 59.946,00 |
| 26.02.2021 | 4,80 | 4,80 | 4,35 | 4,59 | -5,56% | 51.948,00 |