20,880$
0,53%
Echtzeit-Aktienkurs International Money Express
Bid:
Ask:
Aktienkurse zur International Money Express Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 20,85 | 20,94 | 20,58 | 20,86 | 0,43% | 115.159,00 |
| 30.05.2024 | 20,71 | 20,98 | 20,70 | 20,77 | 0,53% | 140.336,00 |
| 29.05.2024 | 20,65 | 20,85 | 20,64 | 20,66 | -0,72% | 112.971,00 |
| 28.05.2024 | 21,03 | 21,06 | 20,67 | 20,81 | -0,67% | 105.387,00 |
| 24.05.2024 | 20,96 | 21,31 | 20,90 | 20,95 | 0,34% | 129.792,00 |
| 23.05.2024 | 20,76 | 20,95 | 20,50 | 20,88 | 0,58% | 164.091,00 |
| 22.05.2024 | 20,75 | 21,08 | 20,65 | 20,76 | -0,48% | 198.342,00 |
| 21.05.2024 | 20,66 | 20,88 | 20,63 | 20,86 | 0,68% | 122.916,00 |
| 20.05.2024 | 20,75 | 20,99 | 20,70 | 20,72 | -0,14% | 138.451,00 |
| 17.05.2024 | 20,99 | 21,06 | 20,71 | 20,75 | -0,34% | 140.519,00 |
| 16.05.2024 | 20,31 | 20,85 | 20,21 | 20,82 | 1,96% | 390.334,00 |
| 15.05.2024 | 20,90 | 20,90 | 20,39 | 20,42 | -1,87% | 234.709,00 |
| 14.05.2024 | 20,64 | 20,84 | 20,33 | 20,81 | 2,06% | 395.093,00 |
| 13.05.2024 | 20,62 | 20,90 | 20,22 | 20,39 | -1,50% | 202.794,00 |
| 10.05.2024 | 20,99 | 21,01 | 20,31 | 20,70 | -1,99% | 277.425,00 |
| 09.05.2024 | 20,16 | 21,32 | 20,14 | 21,12 | 5,49% | 677.468,00 |
| 08.05.2024 | 20,53 | 21,29 | 19,43 | 20,02 | 2,30% | 506.458,00 |
| 07.05.2024 | 19,55 | 19,67 | 19,22 | 19,57 | 1,14% | 631.541,00 |
| 06.05.2024 | 20,19 | 20,46 | 19,31 | 19,35 | -3,97% | 445.811,00 |
| 03.05.2024 | 20,25 | 20,64 | 20,14 | 20,15 | 0,70% | 259.390,00 |
| 02.05.2024 | 20,26 | 20,33 | 19,95 | 20,01 | -0,30% | 370.161,00 |
| 01.05.2024 | 20,35 | 20,53 | 20,04 | 20,07 | -0,69% | 151.629,00 |
| 30.04.2024 | 20,87 | 21,04 | 20,15 | 20,21 | -3,67% | 175.327,00 |
| 29.04.2024 | 21,37 | 21,68 | 20,85 | 20,98 | -1,78% | 178.450,00 |
| 26.04.2024 | 21,20 | 21,58 | 21,12 | 21,36 | 0,80% | 108.503,00 |
| 25.04.2024 | 22,04 | 22,05 | 21,17 | 21,19 | -4,33% | 178.616,00 |
| 24.04.2024 | 21,86 | 22,23 | 21,66 | 22,15 | 1,19% | 203.081,00 |
| 23.04.2024 | 21,62 | 21,89 | 21,61 | 21,89 | 1,58% | 137.822,00 |
| 22.04.2024 | 21,52 | 21,71 | 21,24 | 21,55 | 0,94% | 116.426,00 |
| 19.04.2024 | 21,23 | 21,65 | 21,23 | 21,35 | 0,00% | 121.543,00 |
| 18.04.2024 | 21,30 | 21,83 | 21,25 | 21,35 | 0,14% | 160.647,00 |
| 17.04.2024 | 21,46 | 21,65 | 21,26 | 21,32 | 0,24% | 109.957,00 |
| 16.04.2024 | 21,44 | 21,58 | 21,24 | 21,27 | -0,84% | 130.383,00 |
| 15.04.2024 | 21,90 | 22,07 | 21,39 | 21,45 | -1,20% | 95.045,00 |
| 12.04.2024 | 22,04 | 22,17 | 21,58 | 21,71 | -1,50% | 128.010,00 |
| 11.04.2024 | 21,94 | 22,12 | 21,71 | 22,04 | 0,41% | 107.112,00 |
| 10.04.2024 | 22,02 | 22,20 | 21,70 | 21,95 | -1,75% | 140.067,00 |
| 09.04.2024 | 22,66 | 22,76 | 22,30 | 22,34 | -1,37% | 96.636,00 |
| 08.04.2024 | 22,48 | 22,83 | 22,48 | 22,65 | 0,71% | 79.337,00 |
| 05.04.2024 | 22,19 | 22,63 | 22,18 | 22,49 | 0,90% | 118.180,00 |
| 04.04.2024 | 22,95 | 23,02 | 22,29 | 22,29 | -2,24% | 141.660,00 |
| 03.04.2024 | 22,31 | 22,96 | 22,24 | 22,80 | 1,47% | 227.193,00 |
| 02.04.2024 | 22,39 | 22,79 | 22,04 | 22,47 | -0,49% | 202.065,00 |
| 01.04.2024 | 23,20 | 23,28 | 22,47 | 22,58 | -1,10% | 307.914,00 |
| 28.03.2024 | 22,86 | 23,18 | 22,74 | 22,83 | 0,04% | 180.938,00 |
| 27.03.2024 | 22,47 | 22,82 | 22,41 | 22,82 | 2,19% | 107.921,00 |
| 26.03.2024 | 22,33 | 22,80 | 22,30 | 22,33 | 0,04% | 213.405,00 |
| 25.03.2024 | 22,05 | 22,40 | 22,00 | 22,32 | 1,45% | 126.337,00 |
| 22.03.2024 | 22,18 | 22,37 | 21,98 | 22,00 | -0,59% | 180.700,00 |
| 21.03.2024 | 22,48 | 22,67 | 22,06 | 22,13 | -0,72% | 199.731,00 |
| 20.03.2024 | 21,69 | 22,33 | 21,58 | 22,29 | 4,35% | 235.441,00 |
| 19.03.2024 | 20,79 | 21,42 | 20,75 | 21,36 | 2,35% | 187.965,00 |
| 18.03.2024 | 21,14 | 21,14 | 20,72 | 20,87 | -0,62% | 144.167,00 |
| 15.03.2024 | 20,31 | 21,37 | 20,31 | 21,00 | 2,29% | 385.518,00 |
| 14.03.2024 | 20,38 | 20,77 | 20,24 | 20,53 | 1,53% | 319.355,00 |
| 13.03.2024 | 20,36 | 20,39 | 20,02 | 20,22 | -0,44% | 178.615,00 |
| 12.03.2024 | 20,17 | 20,52 | 20,01 | 20,31 | 0,94% | 184.950,00 |
| 11.03.2024 | 20,65 | 20,72 | 20,05 | 20,12 | -2,90% | 278.461,00 |
| 08.03.2024 | 21,11 | 21,11 | 20,70 | 20,72 | -1,38% | 200.336,00 |
| 07.03.2024 | 20,65 | 21,30 | 20,65 | 21,01 | 2,14% | 237.128,00 |
| 06.03.2024 | 20,40 | 20,88 | 20,08 | 20,57 | 3,42% | 315.084,00 |
| 05.03.2024 | 19,85 | 20,46 | 19,81 | 19,89 | 0,61% | 212.370,00 |
| 04.03.2024 | 19,27 | 20,17 | 19,21 | 19,77 | 2,59% | 351.109,00 |
| 01.03.2024 | 19,80 | 19,80 | 19,18 | 19,27 | -2,18% | 273.351,00 |
| 29.02.2024 | 19,58 | 19,88 | 19,43 | 19,70 | 1,03% | 305.721,00 |
| 28.02.2024 | 19,80 | 20,26 | 19,24 | 19,50 | -2,06% | 317.604,00 |
| 27.02.2024 | 19,90 | 20,09 | 18,01 | 19,91 | -7,40% | 728.625,00 |
| 26.02.2024 | 22,04 | 22,07 | 21,47 | 21,50 | -2,09% | 305.899,00 |
| 23.02.2024 | 21,31 | 22,14 | 21,25 | 21,96 | 3,44% | 217.137,00 |
| 22.02.2024 | 20,99 | 21,23 | 20,83 | 21,23 | 1,02% | 245.882,00 |
| 21.02.2024 | 20,73 | 21,11 | 20,53 | 21,02 | 0,74% | 193.662,00 |
| 20.02.2024 | 20,60 | 20,98 | 20,58 | 20,86 | 0,14% | 87.501,00 |
| 16.02.2024 | 21,27 | 21,41 | 20,81 | 20,83 | -2,07% | 136.118,00 |
| 15.02.2024 | 20,91 | 21,36 | 20,75 | 21,27 | 2,41% | 110.287,00 |
| 14.02.2024 | 20,75 | 20,87 | 20,24 | 20,77 | 1,32% | 163.151,00 |
| 13.02.2024 | 20,96 | 21,20 | 20,44 | 20,50 | -4,30% | 285.817,00 |
| 12.02.2024 | 21,04 | 21,63 | 21,04 | 21,42 | 1,85% | 215.517,00 |
| 09.02.2024 | 20,38 | 21,15 | 20,38 | 21,03 | 3,90% | 280.937,00 |
| 08.02.2024 | 20,80 | 20,97 | 20,19 | 20,24 | -2,93% | 366.543,00 |
| 07.02.2024 | 21,00 | 21,11 | 20,83 | 20,85 | -0,67% | 212.659,00 |
| 06.02.2024 | 20,74 | 20,99 | 20,65 | 20,99 | 0,96% | 105.919,00 |
| 05.02.2024 | 20,69 | 20,95 | 20,68 | 20,79 | -0,48% | 92.780,00 |
| 02.02.2024 | 20,76 | 21,07 | 20,62 | 20,89 | 0,24% | 135.795,00 |
| 01.02.2024 | 20,58 | 21,18 | 20,58 | 20,84 | 1,31% | 144.793,00 |
| 31.01.2024 | 20,83 | 21,08 | 20,55 | 20,57 | -1,53% | 85.857,00 |
| 30.01.2024 | 21,05 | 21,30 | 20,86 | 20,89 | -1,22% | 205.809,00 |
| 29.01.2024 | 20,76 | 21,16 | 20,70 | 21,15 | 1,73% | 135.231,00 |
| 26.01.2024 | 20,94 | 21,09 | 20,77 | 20,79 | -0,10% | 112.003,00 |
| 25.01.2024 | 20,74 | 20,96 | 20,63 | 20,81 | 1,17% | 130.961,00 |
| 24.01.2024 | 21,06 | 21,07 | 20,51 | 20,57 | -1,34% | 148.046,00 |
| 23.01.2024 | 21,18 | 21,31 | 20,80 | 20,85 | -0,71% | 145.491,00 |
| 22.01.2024 | 21,03 | 21,22 | 20,75 | 21,00 | 0,43% | 191.178,00 |
| 19.01.2024 | 21,12 | 21,12 | 20,82 | 20,91 | -0,43% | 128.397,00 |
| 18.01.2024 | 21,41 | 21,67 | 20,95 | 21,00 | -1,27% | 155.982,00 |
| 17.01.2024 | 21,23 | 21,47 | 20,98 | 21,27 | -0,70% | 254.256,00 |
| 16.01.2024 | 20,58 | 21,42 | 20,50 | 21,42 | 4,08% | 382.706,00 |
| 12.01.2024 | 21,08 | 21,27 | 20,54 | 20,58 | -1,29% | 197.194,00 |
| 11.01.2024 | 20,87 | 21,01 | 20,42 | 20,85 | 0,24% | 230.669,00 |
| 10.01.2024 | 20,46 | 20,83 | 20,34 | 20,80 | 0,92% | 405.201,00 |
| 09.01.2024 | 21,41 | 21,41 | 20,52 | 20,61 | -4,58% | 225.949,00 |