Intershop Communications AG ISHA
XETR · Almanya · Teknoloji Hizmetleri
€1,40+0,03 (+%2,20)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,39 | +%2,20 | €1,37 | €1,39 | €1,36 | 400 |
| 2026-09-30 | €1,37 | %0,00 | €1,37 | €1,37 | €1,37 | 0 |
| 2026-09-29 | €1,37 | -%4,88 | €1,42 | €1,42 | €1,35 | 568 |
| 2026-09-28 | €1,43 | %0,00 | €1,43 | €1,47 | €1,43 | 169 |
| 2026-09-25 | €1,43 | %0,00 | €1,43 | €1,43 | €1,43 | 0 |
| 2026-09-24 | €1,43 | -%1,03 | €1,42 | €1,43 | €1,42 | 0 |
| 2026-09-23 | €1,45 | -%2,68 | €1,52 | €1,57 | €1,40 | 8,65K |
| 2026-09-22 | €1,49 | +%2,05 | €1,46 | €1,49 | €1,45 | 547 |
| 2026-09-21 | €1,46 | +%2,82 | €1,44 | €1,46 | €1,40 | 19 |
| 2026-09-18 | €1,42 | +%1,79 | €1,33 | €1,43 | €1,33 | 741 |
| 2026-09-17 | €1,39 | +%4,89 | €1,34 | €1,41 | €1,34 | 667 |
| 2026-09-16 | €1,33 | %0,00 | €1,36 | €1,36 | €1,30 | 97 |
| 2026-09-15 | €1,33 | -%2,56 | €1,33 | €1,36 | €1,30 | 222 |
| 2026-09-14 | €1,37 | +%1,49 | €1,35 | €1,37 | €1,35 | 1,10K |
| 2026-09-11 | €1,35 | -%4,27 | €1,40 | €1,40 | €1,35 | 71 |
| 2026-09-10 | €1,40 | -%1,06 | €1,40 | €1,42 | €1,40 | 1,20K |
| 2026-09-09 | €1,42 | +%0,35 | €1,40 | €1,42 | €1,40 | 4,05K |
| 2026-09-08 | €1,41 | +%0,71 | €1,41 | €1,41 | €1,38 | 11 |
| 2026-09-07 | €1,40 | +%0,36 | €1,40 | €1,41 | €1,36 | 150 |
| 2026-09-04 | €1,40 | +%2,19 | €1,36 | €1,42 | €1,36 | 584 |
| 2026-09-03 | €1,37 | -%6,80 | €1,40 | €1,40 | €1,37 | 642 |
| 2026-09-02 | €1,47 | +%1,03 | €1,34 | €1,47 | €1,32 | 4,90K |
| 2026-09-01 | €1,46 | -%4,28 | €1,46 | €1,46 | €1,46 | 2,00K |
| 2026-08-31 | €1,52 | -%1,62 | €1,50 | €1,52 | €1,50 | 226 |
| 2026-08-28 | €1,54 | %0,00 | €1,57 | €1,57 | €1,50 | 61 |
| 2026-08-27 | €1,54 | -%2,52 | €1,50 | €1,54 | €1,50 | 1 |
| 2026-08-26 | €1,59 | +%2,59 | €1,58 | €1,59 | €1,58 | 98 |
| 2026-08-25 | €1,54 | -%2,52 | €1,55 | €1,55 | €1,50 | 251 |
| 2026-08-24 | €1,59 | +%2,92 | €1,58 | €1,59 | €1,58 | 538 |
| 2026-08-21 | €1,54 | -%0,32 | €1,60 | €1,60 | €1,49 | 4,52K |
| 2026-08-20 | €1,54 | -%1,59 | €1,51 | €1,54 | €1,51 | 133 |
| 2026-08-19 | €1,57 | %0,00 | €1,55 | €1,57 | €1,55 | 121 |
| 2026-08-18 | €1,57 | -%0,63 | €1,55 | €1,57 | €1,55 | 751 |
| 2026-08-17 | €1,58 | +%1,94 | €1,55 | €1,58 | €1,55 | 35 |
| 2026-08-14 | €1,55 | -%4,02 | €1,63 | €1,63 | €1,55 | 2,28K |
| 2026-08-13 | €1,62 | +%0,31 | €1,63 | €1,74 | €1,62 | 5,36K |
| 2026-08-12 | €1,61 | +%0,62 | €1,55 | €1,66 | €1,55 | 166 |
| 2026-08-11 | €1,60 | -%1,23 | €1,55 | €1,60 | €1,55 | 1 |
| 2026-08-10 | €1,62 | +%1,25 | €1,60 | €1,63 | €1,60 | 351 |
| 2026-08-07 | €1,60 | +%0,31 | €1,63 | €1,63 | €1,55 | 6,26K |
| 2026-08-06 | €1,60 | +%2,24 | €1,57 | €1,60 | €1,51 | 4,57K |
| 2026-08-05 | €1,56 | +%4,00 | €1,51 | €1,56 | €1,51 | 1,30K |
| 2026-08-04 | €1,50 | -%10,71 | €1,72 | €1,72 | €1,40 | 14,08K |
| 2026-08-03 | €1,68 | -%3,17 | €1,74 | €1,81 | €1,68 | 2,64K |
| 2026-07-31 | €1,74 | +%3,27 | €1,74 | €1,74 | €1,74 | 1 |
| 2026-07-30 | €1,68 | -%2,33 | €1,68 | €1,68 | €1,68 | 1,13K |
| 2026-07-29 | €1,72 | -%6,52 | €1,89 | €1,89 | €1,72 | 218 |
| 2026-07-28 | €1,84 | +%0,27 | €1,84 | €1,84 | €1,84 | 3 |
| 2026-07-27 | €1,84 | +%3,09 | €1,84 | €1,95 | €1,84 | 5,88K |
| 2026-07-24 | €1,78 | -%1,11 | €1,78 | €1,78 | €1,78 | 1,55K |
| 2026-07-23 | €1,80 | -%0,55 | €1,86 | €1,86 | €1,80 | 17 |
| 2026-07-22 | €1,81 | +%0,56 | €1,74 | €1,81 | €1,71 | 5,31K |
| 2026-07-21 | €1,80 | -%7,22 | €1,98 | €1,98 | €1,79 | 6,82K |
| 2026-07-20 | €1,94 | +%2,92 | €1,92 | €1,98 | €1,90 | 3,89K |
| 2026-07-17 | €1,88 | +%6,50 | €1,80 | €1,88 | €1,78 | 1,14K |
| 2026-07-16 | €1,77 | +%2,02 | €1,82 | €1,82 | €1,77 | 3,10K |
| 2026-07-15 | €1,74 | -%4,93 | €1,85 | €1,85 | €1,63 | 28,84K |
| 2026-07-14 | €1,83 | -%4,95 | €1,96 | €1,96 | €1,83 | 31,91K |
| 2026-07-13 | €1,92 | %0,00 | €1,98 | €1,98 | €1,87 | 7,28K |
| 2026-07-10 | €1,92 | +%1,32 | €1,92 | €1,98 | €1,92 | 5,33K |
| 2026-07-09 | €1,89 | +%12,13 | €1,88 | €1,93 | €1,85 | 6,34K |
| 2026-07-08 | €1,69 | -%5,85 | €1,98 | €1,98 | €1,69 | 3,56K |
| 2026-07-07 | €1,79 | +%10,80 | €1,70 | €1,96 | €1,70 | 7,63K |
| 2026-07-06 | €1,62 | -%8,99 | €1,68 | €1,72 | €1,62 | 10,87K |
| 2026-07-03 | €1,78 | +%10,56 | €1,58 | €1,78 | €1,58 | 2,49K |
| 2026-07-02 | €1,61 | +%10,65 | €1,46 | €1,61 | €1,46 | 2,72K |
| 2026-07-01 | €1,46 | -%3,32 | €1,46 | €1,46 | €1,46 | 0 |
| 2026-06-30 | €1,50 | -%0,33 | €1,48 | €1,50 | €1,45 | 3,02K |
| 2026-06-29 | €1,51 | %0,00 | €1,55 | €1,55 | €1,49 | 1,45K |
| 2026-06-26 | €1,51 | +%4,86 | €1,54 | €1,54 | €1,47 | 1,81K |
| 2026-06-25 | €1,44 | -%5,57 | €1,56 | €1,56 | €1,44 | 194 |
| 2026-06-24 | €1,52 | +%2,01 | €1,50 | €1,52 | €1,43 | 545 |
| 2026-06-23 | €1,50 | -%0,33 | €1,50 | €1,50 | €1,50 | 0 |
| 2026-06-22 | €1,50 | -%9,64 | €1,54 | €1,54 | €1,39 | 4,56K |
| 2026-06-19 | €1,66 | -%5,14 | €1,75 | €1,75 | €1,28 | 25,00K |
| 2026-06-18 | €1,75 | +%8,70 | €1,65 | €1,76 | €1,63 | 17,03K |
| 2026-06-17 | €1,61 | +%5,57 | €1,50 | €1,62 | €1,50 | 7,85K |
| 2026-06-16 | €1,52 | +%1,67 | €1,59 | €1,59 | €1,50 | 2,38K |
| 2026-06-15 | €1,50 | %0,00 | €1,50 | €1,70 | €1,45 | 36,57K |
| 2026-06-12 | €1,50 | +%28,21 | €1,25 | €1,51 | €1,25 | 113,36K |
| 2026-06-11 | €1,17 | +%1,30 | €1,15 | €1,17 | €1,15 | 283 |
| 2026-06-10 | €1,15 | +%6,45 | €1,11 | €1,15 | €1,11 | 4,34K |
| 2026-06-09 | €1,09 | +%0,93 | €1,11 | €1,11 | €1,09 | 211 |
| 2026-06-08 | €1,08 | +%0,94 | €1,11 | €1,11 | €1,03 | 2,01K |
| 2026-06-05 | €1,07 | -%0,47 | €1,09 | €1,09 | €1,03 | 7 |
| 2026-06-04 | €1,07 | %0,00 | €1,09 | €1,09 | €1,05 | 2,01K |
| 2026-06-03 | €1,07 | -%0,93 | €1,05 | €1,07 | €1,04 | 2,47K |
| 2026-06-02 | €1,08 | -%0,46 | €1,06 | €1,08 | €1,06 | 85 |
| 2026-06-01 | €1,09 | %0,00 | €1,06 | €1,09 | €1,06 | 20 |
| 2026-05-29 | €1,09 | -%0,91 | €1,08 | €1,11 | €1,06 | 201 |