16,300€
-1,21%
Echtzeit-Aktienkurs Imax Corp
Bid:
Ask:
Aktienkurse zur Imax Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 16,55 | 16,65 | 15,10 | 15,90 | -3,64% | - |
| 24.04.2024 | 16,30 | 16,50 | 16,20 | 16,50 | 2,48% | - |
| 23.04.2024 | 16,15 | 16,15 | 16,00 | 16,10 | 0,00% | - |
| 22.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,31% | 60,00 |
| 19.04.2024 | 16,05 | 16,15 | 15,95 | 16,05 | -0,93% | - |
| 18.04.2024 | 16,45 | 16,50 | 15,95 | 16,20 | 0,00% | - |
| 17.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | 60,00 |
| 16.04.2024 | 15,35 | 15,65 | 15,20 | 15,60 | 0,65% | - |
| 15.04.2024 | 15,50 | 15,70 | 15,40 | 15,50 | 0,65% | - |
| 12.04.2024 | 15,65 | 15,75 | 15,30 | 15,40 | 0,00% | - |
| 11.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 15,00 |
| 10.04.2024 | 15,35 | 15,60 | 15,15 | 15,60 | 1,96% | - |
| 09.04.2024 | 14,90 | 15,50 | 14,85 | 15,30 | 2,68% | - |
| 08.04.2024 | 14,85 | 15,00 | 14,75 | 14,90 | 0,68% | - |
| 05.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 04.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 03.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 02.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 28.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,02% | - |
| 27.03.2024 | 14,55 | 14,80 | 14,55 | 14,75 | 0,34% | - |
| 26.03.2024 | 14,65 | 14,80 | 14,65 | 14,70 | 0,34% | - |
| 25.03.2024 | 14,85 | 14,95 | 14,65 | 14,65 | -0,34% | - |
| 22.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 21.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 20.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 19.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -4,64% | - |
| 18.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 25,00 |
| 15.03.2024 | 15,45 | 15,50 | 15,20 | 15,20 | -1,62% | - |
| 14.03.2024 | 15,45 | 15,60 | 15,40 | 15,45 | 0,00% | - |
| 13.03.2024 | 15,35 | 15,55 | 15,35 | 15,45 | 0,32% | - |
| 12.03.2024 | 15,45 | 15,65 | 15,30 | 15,40 | 0,65% | - |
| 11.03.2024 | 14,85 | 15,35 | 14,75 | 15,30 | 0,00% | - |
| 08.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,33% | 263,00 |
| 07.03.2024 | 15,25 | 15,55 | 15,25 | 15,35 | -0,32% | - |
| 06.03.2024 | 15,65 | 15,65 | 15,40 | 15,40 | -1,28% | - |
| 05.03.2024 | 15,35 | 15,60 | 15,15 | 15,60 | 1,96% | - |
| 04.03.2024 | 15,60 | 15,60 | 15,30 | 15,30 | -0,65% | 1.651,00 |
| 01.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -4,35% | 45,00 |
| 29.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 160,00 |
| 28.02.2024 | 15,90 | 16,20 | 15,90 | 16,20 | 11,34% | 98,00 |
| 27.02.2024 | 14,45 | 14,65 | 14,40 | 14,55 | 1,75% | - |
| 26.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 187,00 |
| 23.02.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -1,05% | 143,00 |
| 22.02.2024 | 14,15 | 14,40 | 13,95 | 14,35 | 0,35% | - |
| 21.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | 100,00 |
| 20.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,07% | 100,00 |
| 19.02.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 0,72% | - |
| 16.02.2024 | 13,65 | 14,00 | 13,55 | 13,95 | 3,33% | - |
| 15.02.2024 | 13,65 | 13,75 | 13,50 | 13,50 | 1,50% | - |
| 14.02.2024 | 13,15 | 13,30 | 13,10 | 13,30 | 1,53% | - |
| 13.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | 525,00 |
| 12.02.2024 | 13,05 | 13,30 | 13,00 | 13,15 | 0,38% | - |
| 09.02.2024 | 12,95 | 13,15 | 12,90 | 13,10 | 4,80% | - |
| 08.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 100,00 |
| 07.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 32,00 |
| 06.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 200,00 |
| 05.02.2024 | 12,75 | 12,85 | 12,50 | 12,50 | -1,57% | - |
| 02.02.2024 | 12,65 | 12,75 | 12,50 | 12,70 | -0,39% | - |
| 01.02.2024 | 12,95 | 13,05 | 12,70 | 12,75 | -2,30% | - |
| 31.01.2024 | 12,75 | 13,20 | 12,75 | 13,05 | -0,38% | - |
| 30.01.2024 | 13,05 | 13,10 | 12,90 | 13,10 | 0,77% | - |
| 29.01.2024 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | 162,00 |
| 26.01.2024 | 13,05 | 13,10 | 12,95 | 13,10 | 0,77% | - |
| 25.01.2024 | 12,95 | 13,20 | 12,95 | 13,00 | -0,76% | - |
| 24.01.2024 | 13,15 | 13,25 | 13,05 | 13,10 | 0,77% | - |
| 23.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 100,00 |
| 22.01.2024 | 12,95 | 13,20 | 12,95 | 13,20 | 1,54% | - |
| 19.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 360,00 |
| 18.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 765,00 |
| 17.01.2024 | 12,95 | 13,05 | 12,90 | 13,00 | 0,00% | - |
| 16.01.2024 | 13,25 | 13,35 | 13,00 | 13,00 | -1,89% | - |
| 15.01.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 1,15% | - |
| 12.01.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | 859,00 |
| 11.01.2024 | 13,40 | 13,40 | 13,10 | 13,10 | -1,50% | 80,00 |
| 10.01.2024 | 13,35 | 13,45 | 13,20 | 13,30 | -1,48% | - |
| 09.01.2024 | 13,65 | 13,80 | 13,40 | 13,50 | -0,74% | - |
| 08.01.2024 | 13,85 | 13,90 | 13,55 | 13,60 | -1,45% | - |
| 05.01.2024 | 13,75 | 13,90 | 13,60 | 13,80 | 0,36% | - |
| 04.01.2024 | 13,75 | 13,85 | 13,70 | 13,75 | 0,36% | - |
| 03.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 70,00 |
| 02.01.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | 440,00 |
| 29.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 12,00 |
| 28.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 253,00 |
| 27.12.2023 | 13,65 | 13,65 | 13,35 | 13,40 | -1,47% | - |
| 22.12.2023 | 13,65 | 13,85 | 13,60 | 13,60 | 0,00% | - |
| 21.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | 35,00 |
| 20.12.2023 | 14,15 | 14,30 | 14,00 | 14,10 | -0,35% | - |
| 19.12.2023 | 14,35 | 14,40 | 14,15 | 14,15 | -2,75% | - |
| 18.12.2023 | 14,65 | 14,75 | 14,45 | 14,55 | 1,04% | - |
| 15.12.2023 | 14,70 | 15,00 | 14,30 | 14,40 | -3,36% | - |
| 14.12.2023 | 14,85 | 15,05 | 14,75 | 14,90 | 2,05% | - |
| 13.12.2023 | 14,75 | 14,85 | 14,50 | 14,60 | -3,31% | - |
| 12.12.2023 | 15,25 | 15,25 | 15,10 | 15,10 | -0,66% | - |
| 11.12.2023 | 15,15 | 15,30 | 15,05 | 15,20 | 0,00% | - |
| 08.12.2023 | 14,55 | 15,25 | 14,55 | 15,20 | 3,75% | - |
| 07.12.2023 | 14,55 | 14,70 | 14,50 | 14,65 | -1,68% | - |
| 06.12.2023 | 14,55 | 15,00 | 14,55 | 14,90 | 2,76% | - |
| 05.12.2023 | 15,15 | 15,15 | 14,50 | 14,50 | -3,33% | - |
| 04.12.2023 | 14,95 | 15,20 | 14,95 | 15,00 | 1,35% | - |
| 01.12.2023 | 14,65 | 14,85 | 14,50 | 14,80 | 1,37% | - |