La bourse est fermée

IZEA Worldwide, Inc. (2IZ0.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,0400-0,0200 (-0,97 %)
À partir de 04:01PM CEST. Marché ouvert.
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juin 20242,04002,04001,96002,04002,040075
14 juin 20242,06002,06002,06002,06002,0600-
13 juin 20242,10002,10002,08002,08002,0800-
12 juin 20242,18002,18002,16002,16002,1600-
11 juin 20242,08002,08002,04002,04002,0400-
10 juin 20242,12002,16002,08002,08002,080020
07 juin 20242,22002,22002,18002,18002,1800-
06 juin 20242,28002,28002,28002,28002,2800-
05 juin 20242,24002,28002,24002,28002,2800-
04 juin 20242,28002,28002,26002,26002,2600-
03 juin 20242,20002,20002,20002,20002,2000-
31 mai 20242,22002,22002,20002,20002,2000-
30 mai 20242,40002,40002,36002,36002,3600-
29 mai 20242,54002,54002,48002,48002,4800-
28 mai 20242,54002,54002,52002,52002,5200-
27 mai 20242,52002,52002,52002,52002,5200-
24 mai 20242,52002,52002,48002,48002,4800-
23 mai 20242,40002,40002,34002,34002,3400-
22 mai 20242,38002,44002,36002,36002,360010
21 mai 20242,48002,48002,44002,44002,4400-
20 mai 20242,52002,56002,52002,56002,5600-
17 mai 20242,82002,90002,78002,90002,900010
16 mai 20242,58002,58002,58002,58002,5800-
15 mai 20243,12003,18003,12003,18003,1800-
14 mai 20242,92002,98002,92002,98002,9800-
13 mai 20242,92002,92002,90002,90002,900050
10 mai 20242,84002,86002,84002,86002,8600-
09 mai 20242,78002,78002,64002,64002,6400-
08 mai 20242,76002,76002,72002,72002,7200-
07 mai 20242,86002,86002,72002,72002,7200-
06 mai 20242,76002,76002,72002,72002,7200-
03 mai 20242,80002,80002,70002,70002,7000-
02 mai 20242,64002,68002,64002,68002,6800-
30 avr. 20242,66002,66002,64002,64002,6400-
29 avr. 20242,68002,68002,64002,64002,6400-
26 avr. 20242,40002,46002,40002,46002,4600-
25 avr. 20242,36002,36002,30002,30002,3000-
24 avr. 20242,28002,28002,22002,22002,2200-
23 avr. 20242,32002,32002,30002,30002,3000-
22 avr. 20242,40002,40002,32002,32002,3200-
19 avr. 20242,40002,40002,40002,40002,4000-
18 avr. 20242,34002,34002,30002,30002,3000-
17 avr. 20242,32002,32002,26002,26002,2600-
16 avr. 20242,38002,38002,32002,32002,3200-
15 avr. 20242,24002,24002,22002,22002,2200-
12 avr. 20242,22002,22002,18002,18002,1800-
11 avr. 20242,12002,12002,08002,08002,0800-
10 avr. 20242,12002,12002,12002,12002,1200-
09 avr. 20242,16002,16002,14002,14002,1400-
08 avr. 20242,18002,18002,12002,12002,1200-
05 avr. 20242,18002,24002,18002,24002,2400-
04 avr. 20242,20002,20002,18002,18002,1800-
03 avr. 20242,20002,20002,18002,18002,1800-
02 avr. 20242,00002,06002,00002,06002,0600-
28 mars 20242,14002,16002,14002,16002,1600-
27 mars 20242,08002,08002,06002,06002,0600-
26 mars 20242,04002,08002,04002,08002,0800-
25 mars 20241,95001,96001,95001,96001,9600-
22 mars 20241,91001,91001,91001,91001,9100-
21 mars 20241,85001,85001,85001,85001,8500-
20 mars 20241,89001,89001,89001,89001,8900-
19 mars 20241,86001,86001,86001,86001,8600-
18 mars 20241,83001,83001,83001,83001,8300-
15 mars 20241,86001,86001,84001,84001,8400-
14 mars 20241,85001,85001,77001,77001,7700-
13 mars 20241,82001,82001,76001,76001,7600-
12 mars 20241,75001,75001,74001,74001,7400-
11 mars 20241,76001,76001,72001,72001,7200-
08 mars 20241,75001,75001,74001,74001,7400-
07 mars 20241,78001,79001,78001,79001,7900-
06 mars 20241,79001,79001,72001,72001,7200-
05 mars 20241,76001,76001,76001,76001,7600-
04 mars 20241,82001,83001,82001,83001,8300-
01 mars 20241,82001,82001,81001,81001,8100-
29 févr. 20241,85001,85001,85001,85001,8500-
28 févr. 20241,83001,84001,83001,84001,8400-
27 févr. 20241,86001,86001,86001,86001,8600-
26 févr. 20241,84001,84001,84001,84001,8400-
23 févr. 20241,81001,81001,81001,81001,8100-
22 févr. 20241,75001,75001,75001,75001,7500-
21 févr. 20241,85001,85001,85001,85001,8500-
20 févr. 20241,82001,82001,82001,82001,8200-
19 févr. 20241,82001,82001,82001,82001,8200-
16 févr. 20241,85001,85001,83001,83001,8300-
15 févr. 20241,84001,84001,83001,83001,8300-
14 févr. 20241,76001,82001,76001,82001,8200-
13 févr. 20241,81001,82001,81001,82001,8200-
12 févr. 20241,80001,81001,80001,81001,8100-
09 févr. 20241,77001,81001,77001,81001,8100-
08 févr. 20241,79001,83001,79001,83001,8300-
07 févr. 20241,88001,88001,84001,84001,8400-
06 févr. 20241,88001,89001,88001,89001,8900-
05 févr. 20241,87001,87001,86001,86001,8600-
02 févr. 20241,88001,88001,87001,87001,8700-
01 févr. 20241,83001,87001,83001,87001,8700-
31 janv. 20241,87001,89001,87001,89001,8900-
30 janv. 20241,85001,85001,84001,84001,8400-
29 janv. 20241,85001,90001,85001,90001,9000-
26 janv. 20241,86001,89001,86001,89001,8900-
25 janv. 20241,86001,86001,84001,84001,8400-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...