22,241$
-0,93%
Echtzeit-Aktienkurs i3 Verticals
Bid:
Ask:
Aktienkurse zur i3 Verticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 22,35 | 22,73 | 22,10 | 22,32 | -0,58% | 122.487,00 |
| 18.04.2024 | 22,55 | 22,90 | 22,28 | 22,45 | -0,44% | 230.940,00 |
| 17.04.2024 | 22,56 | 22,73 | 22,22 | 22,55 | -0,27% | 181.865,00 |
| 16.04.2024 | 22,58 | 22,71 | 22,08 | 22,61 | -0,88% | 146.245,00 |
| 15.04.2024 | 23,12 | 23,22 | 22,74 | 22,81 | -0,74% | 133.356,00 |
| 12.04.2024 | 23,67 | 23,79 | 22,94 | 22,98 | -3,49% | 193.156,00 |
| 11.04.2024 | 23,00 | 23,84 | 22,78 | 23,81 | 4,43% | 167.509,00 |
| 10.04.2024 | 22,91 | 23,09 | 22,47 | 22,80 | -2,83% | 160.012,00 |
| 09.04.2024 | 23,31 | 23,58 | 23,19 | 23,47 | 1,40% | 147.571,00 |
| 08.04.2024 | 22,71 | 23,37 | 22,71 | 23,14 | 2,71% | 191.126,00 |
| 05.04.2024 | 22,22 | 22,66 | 22,07 | 22,53 | 1,33% | 113.189,00 |
| 04.04.2024 | 22,67 | 22,88 | 22,21 | 22,24 | -0,56% | 122.672,00 |
| 03.04.2024 | 22,40 | 22,67 | 22,13 | 22,36 | -0,27% | 136.715,00 |
| 02.04.2024 | 22,40 | 22,56 | 22,15 | 22,42 | -0,58% | 151.079,00 |
| 01.04.2024 | 22,88 | 23,13 | 22,49 | 22,55 | -1,49% | 197.576,00 |
| 28.03.2024 | 22,69 | 23,03 | 22,67 | 22,89 | 1,15% | 140.937,00 |
| 27.03.2024 | 22,19 | 22,72 | 21,96 | 22,63 | 3,05% | 264.000,00 |
| 26.03.2024 | 22,37 | 22,44 | 21,96 | 21,96 | -1,13% | 149.047,00 |
| 25.03.2024 | 22,37 | 22,73 | 22,19 | 22,21 | 0,00% | 175.405,00 |
| 22.03.2024 | 22,47 | 22,94 | 22,13 | 22,21 | -1,16% | 411.465,00 |
| 21.03.2024 | 22,35 | 22,57 | 22,17 | 22,47 | 0,90% | 245.848,00 |
| 20.03.2024 | 22,30 | 22,65 | 22,07 | 22,27 | -0,22% | 225.707,00 |
| 19.03.2024 | 22,02 | 22,44 | 22,02 | 22,32 | 0,90% | 183.161,00 |
| 18.03.2024 | 21,98 | 22,45 | 21,82 | 22,12 | 0,55% | 318.356,00 |
| 15.03.2024 | 21,80 | 22,28 | 21,53 | 22,00 | 0,00% | 284.068,00 |
| 14.03.2024 | 22,75 | 22,97 | 21,96 | 22,00 | -3,80% | 185.079,00 |
| 13.03.2024 | 22,62 | 22,91 | 22,54 | 22,87 | 0,97% | 277.742,00 |
| 12.03.2024 | 22,62 | 22,71 | 22,29 | 22,65 | 0,09% | 127.065,00 |
| 11.03.2024 | 22,41 | 22,70 | 22,36 | 22,63 | 1,21% | 235.128,00 |
| 08.03.2024 | 21,99 | 22,51 | 21,01 | 22,36 | 2,10% | 201.531,00 |
| 07.03.2024 | 21,24 | 22,05 | 21,24 | 21,90 | 3,99% | 203.400,00 |
| 06.03.2024 | 21,68 | 21,72 | 20,72 | 21,06 | -1,96% | 167.722,00 |
| 05.03.2024 | 21,75 | 21,88 | 21,29 | 21,48 | -1,47% | 469.115,00 |
| 04.03.2024 | 21,64 | 21,87 | 20,93 | 21,80 | 1,25% | 306.811,00 |
| 01.03.2024 | 21,49 | 21,60 | 20,90 | 21,53 | 0,89% | 507.569,00 |
| 29.02.2024 | 23,00 | 23,22 | 19,50 | 21,34 | -6,32% | 1.555.685,00 |
| 28.02.2024 | 22,72 | 22,97 | 22,34 | 22,78 | -0,91% | 226.868,00 |
| 27.02.2024 | 22,05 | 23,04 | 21,87 | 22,99 | 5,07% | 367.086,00 |
| 26.02.2024 | 22,25 | 22,59 | 21,80 | 21,88 | -2,10% | 272.730,00 |
| 23.02.2024 | 22,64 | 22,84 | 21,62 | 22,35 | 3,76% | 726.223,00 |
| 22.02.2024 | 20,79 | 21,55 | 20,00 | 21,54 | 3,91% | 434.688,00 |
| 21.02.2024 | 20,61 | 20,87 | 20,51 | 20,73 | -0,62% | 342.733,00 |
| 20.02.2024 | 20,25 | 20,86 | 20,09 | 20,86 | 1,21% | 195.838,00 |
| 16.02.2024 | 20,77 | 20,80 | 20,13 | 20,61 | -1,39% | 313.836,00 |
| 15.02.2024 | 20,37 | 21,10 | 20,08 | 20,90 | 6,04% | 418.285,00 |
| 14.02.2024 | 19,35 | 20,67 | 19,20 | 19,71 | 2,55% | 391.657,00 |
| 13.02.2024 | 18,66 | 19,60 | 18,52 | 19,22 | -0,67% | 282.089,00 |
| 12.02.2024 | 18,43 | 19,38 | 18,21 | 19,35 | 4,14% | 269.977,00 |
| 09.02.2024 | 18,87 | 19,10 | 17,54 | 18,58 | -1,54% | 317.357,00 |
| 08.02.2024 | 18,55 | 19,01 | 18,41 | 18,87 | 1,89% | 462.042,00 |
| 07.02.2024 | 18,84 | 18,91 | 18,34 | 18,52 | -1,54% | 117.785,00 |
| 06.02.2024 | 18,47 | 19,08 | 18,47 | 18,81 | 1,84% | 97.890,00 |
| 05.02.2024 | 18,99 | 18,99 | 18,47 | 18,47 | -4,00% | 109.750,00 |
| 02.02.2024 | 19,19 | 19,42 | 18,95 | 19,24 | -1,28% | 138.153,00 |
| 01.02.2024 | 18,96 | 19,56 | 18,91 | 19,49 | 4,00% | 166.155,00 |
| 31.01.2024 | 19,01 | 19,29 | 18,74 | 18,74 | -1,21% | 219.905,00 |
| 30.01.2024 | 19,75 | 19,75 | 18,90 | 18,97 | -4,72% | 222.530,00 |
| 29.01.2024 | 19,60 | 19,93 | 19,42 | 19,91 | 1,69% | 122.183,00 |
| 26.01.2024 | 19,84 | 19,96 | 19,50 | 19,58 | -0,51% | 100.719,00 |
| 25.01.2024 | 19,87 | 20,14 | 19,41 | 19,68 | 0,97% | 86.904,00 |
| 24.01.2024 | 20,41 | 20,41 | 19,40 | 19,49 | -2,99% | 168.316,00 |
| 23.01.2024 | 20,00 | 20,17 | 19,76 | 20,09 | 1,52% | 198.861,00 |
| 22.01.2024 | 19,80 | 20,15 | 19,71 | 19,79 | 1,18% | 120.660,00 |
| 19.01.2024 | 19,65 | 19,72 | 19,30 | 19,56 | 0,31% | 131.265,00 |
| 18.01.2024 | 19,57 | 19,84 | 19,19 | 19,50 | -1,12% | 91.604,00 |
| 17.01.2024 | 19,27 | 19,85 | 19,16 | 19,72 | 0,56% | 167.126,00 |
| 16.01.2024 | 19,70 | 19,77 | 19,45 | 19,61 | -1,46% | 144.984,00 |
| 12.01.2024 | 20,64 | 20,87 | 19,79 | 19,90 | -1,97% | 129.403,00 |
| 11.01.2024 | 19,96 | 20,33 | 19,65 | 20,30 | 1,05% | 163.912,00 |
| 10.01.2024 | 19,89 | 20,20 | 19,79 | 20,09 | 0,37% | 162.473,00 |
| 09.01.2024 | 20,30 | 20,48 | 19,96 | 20,02 | -2,84% | 102.984,00 |
| 08.01.2024 | 20,19 | 20,84 | 20,19 | 20,60 | 1,58% | 129.781,00 |
| 05.01.2024 | 19,85 | 20,56 | 19,78 | 20,28 | 1,00% | 168.578,00 |
| 04.01.2024 | 20,34 | 20,73 | 20,07 | 20,08 | -1,28% | 172.953,00 |
| 03.01.2024 | 20,72 | 21,02 | 20,25 | 20,34 | -3,37% | 161.286,00 |
| 02.01.2024 | 21,10 | 21,32 | 20,41 | 21,05 | -0,57% | 166.545,00 |
| 29.12.2023 | 21,36 | 21,53 | 21,12 | 21,17 | -0,89% | 198.043,00 |
| 28.12.2023 | 21,44 | 21,70 | 21,23 | 21,36 | -0,65% | 116.343,00 |
| 27.12.2023 | 21,60 | 21,77 | 21,19 | 21,50 | -0,56% | 139.440,00 |
| 26.12.2023 | 21,84 | 22,05 | 21,43 | 21,62 | -0,69% | 143.585,00 |
| 22.12.2023 | 21,84 | 22,28 | 21,71 | 21,77 | 0,79% | 190.697,00 |
| 21.12.2023 | 21,07 | 21,63 | 21,04 | 21,60 | 3,30% | 159.144,00 |
| 20.12.2023 | 20,86 | 21,46 | 20,76 | 20,91 | -0,19% | 209.575,00 |
| 19.12.2023 | 21,44 | 21,58 | 20,92 | 20,95 | -1,74% | 136.947,00 |
| 18.12.2023 | 20,92 | 21,50 | 20,72 | 21,32 | 2,40% | 195.521,00 |
| 15.12.2023 | 21,30 | 21,30 | 20,38 | 20,82 | -1,65% | 438.617,00 |
| 14.12.2023 | 20,79 | 21,78 | 20,79 | 21,17 | 3,93% | 363.689,00 |
| 13.12.2023 | 19,66 | 20,38 | 19,47 | 20,37 | 3,24% | 323.778,00 |
| 12.12.2023 | 19,96 | 20,63 | 19,61 | 19,73 | -1,40% | 136.302,00 |
| 11.12.2023 | 19,76 | 20,21 | 19,61 | 20,01 | 0,45% | 182.919,00 |
| 08.12.2023 | 19,60 | 20,43 | 19,51 | 19,92 | 2,00% | 237.829,00 |
| 07.12.2023 | 19,76 | 19,92 | 19,30 | 19,53 | -1,11% | 110.879,00 |
| 06.12.2023 | 20,05 | 20,23 | 19,73 | 19,75 | -0,45% | 129.893,00 |
| 05.12.2023 | 19,88 | 20,13 | 19,60 | 19,84 | -1,44% | 137.331,00 |
| 04.12.2023 | 19,83 | 20,47 | 19,83 | 20,13 | 0,80% | 380.539,00 |
| 01.12.2023 | 19,99 | 20,41 | 19,78 | 19,97 | -0,79% | 196.482,00 |
| 30.11.2023 | 20,13 | 20,34 | 19,96 | 20,13 | 0,05% | 92.035,00 |
| 29.11.2023 | 20,11 | 20,39 | 19,90 | 20,12 | 1,51% | 108.266,00 |
| 28.11.2023 | 19,86 | 20,23 | 19,74 | 19,82 | 0,30% | 113.599,00 |
| 27.11.2023 | 20,15 | 20,39 | 19,70 | 19,76 | -2,99% | 127.272,00 |