Echtzeit-Aktienkurs Inuvo Inc.
Bid:
Ask:
Aktienkurse zur Inuvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,75 | 2,76 | 2,65 | 2,73 | -0,73% | 89.246,00 |
| 08.01.2026 | 2,78 | 2,78 | 2,68 | 2,75 | -0,72% | 37.122,00 |
| 07.01.2026 | 2,67 | 2,77 | 2,65 | 2,77 | 5,32% | 111.714,00 |
| 06.01.2026 | 2,65 | 2,68 | 2,59 | 2,63 | -1,87% | 45.197,00 |
| 05.01.2026 | 2,68 | 2,78 | 2,66 | 2,68 | 1,52% | 74.295,00 |
| 02.01.2026 | 2,52 | 2,67 | 2,49 | 2,64 | 6,45% | 48.108,00 |
| 31.12.2025 | 2,46 | 2,52 | 2,42 | 2,48 | 0,81% | 186.416,00 |
| 30.12.2025 | 2,50 | 2,60 | 2,46 | 2,46 | -2,38% | 135.319,00 |
| 29.12.2025 | 2,60 | 2,66 | 2,50 | 2,52 | -3,45% | 106.850,00 |
| 26.12.2025 | 2,63 | 2,64 | 2,55 | 2,61 | -1,51% | 118.219,00 |
| 24.12.2025 | 2,60 | 2,65 | 2,57 | 2,65 | 1,92% | 29.703,00 |
| 23.12.2025 | 2,61 | 2,75 | 2,50 | 2,60 | -2,62% | 147.885,00 |
| 22.12.2025 | 2,75 | 2,77 | 2,63 | 2,67 | 0,38% | 101.178,00 |
| 19.12.2025 | 2,68 | 2,76 | 2,59 | 2,66 | 0,76% | 191.026,00 |
| 18.12.2025 | 2,80 | 2,82 | 2,60 | 2,64 | -4,69% | 103.550,00 |
| 17.12.2025 | 2,72 | 2,81 | 2,67 | 2,77 | 2,97% | 83.162,00 |
| 16.12.2025 | 2,76 | 2,87 | 2,68 | 2,69 | -2,18% | 35.800,00 |
| 15.12.2025 | 2,94 | 2,94 | 2,75 | 2,75 | -7,03% | 50.089,00 |
| 12.12.2025 | 3,00 | 3,10 | 2,91 | 2,96 | -1,73% | 84.106,00 |
| 11.12.2025 | 2,80 | 3,08 | 2,75 | 3,01 | 7,12% | 158.179,00 |
| 10.12.2025 | 2,78 | 2,88 | 2,73 | 2,81 | 1,08% | 243.376,00 |
| 09.12.2025 | 2,73 | 2,88 | 2,70 | 2,78 | 1,09% | 105.644,00 |
| 08.12.2025 | 2,79 | 2,80 | 2,70 | 2,75 | 0,00% | 114.920,00 |
| 05.12.2025 | 2,87 | 2,93 | 2,74 | 2,75 | -4,18% | 119.207,00 |
| 04.12.2025 | 2,97 | 2,97 | 2,87 | 2,87 | -3,04% | 67.433,00 |
| 03.12.2025 | 2,85 | 2,97 | 2,85 | 2,96 | 3,50% | 105.462,00 |
| 02.12.2025 | 2,86 | 2,93 | 2,81 | 2,86 | 0,35% | 118.872,00 |
| 01.12.2025 | 2,89 | 2,96 | 2,76 | 2,85 | -2,06% | 104.480,00 |
| 28.11.2025 | 2,83 | 2,91 | 2,80 | 2,91 | 5,82% | 29.325,00 |
| 26.11.2025 | 2,65 | 2,97 | 2,60 | 2,75 | 3,77% | 196.706,00 |
| 25.11.2025 | 2,51 | 2,73 | 2,51 | 2,65 | 5,16% | 79.954,00 |
| 24.11.2025 | 2,48 | 2,59 | 2,44 | 2,52 | 1,61% | 93.099,00 |
| 21.11.2025 | 2,45 | 2,54 | 2,34 | 2,48 | 2,48% | 61.306,00 |
| 20.11.2025 | 2,61 | 2,78 | 2,42 | 2,42 | -5,47% | 100.755,00 |
| 19.11.2025 | 2,56 | 2,60 | 2,51 | 2,56 | 0,00% | 56.567,00 |
| 18.11.2025 | 2,62 | 2,67 | 2,54 | 2,56 | -3,40% | 71.329,00 |
| 17.11.2025 | 2,60 | 2,68 | 2,54 | 2,65 | 4,74% | 91.670,00 |
| 14.11.2025 | 2,51 | 2,59 | 2,50 | 2,53 | -1,94% | 93.150,00 |
| 13.11.2025 | 2,60 | 2,71 | 2,51 | 2,58 | -1,15% | 89.577,00 |
| 12.11.2025 | 2,64 | 2,68 | 2,53 | 2,61 | -0,38% | 103.163,00 |
| 11.11.2025 | 2,49 | 2,63 | 2,41 | 2,62 | 4,38% | 97.874,00 |
| 10.11.2025 | 2,49 | 2,57 | 2,48 | 2,51 | 1,62% | 51.008,00 |
| 07.11.2025 | 2,61 | 2,74 | 2,42 | 2,47 | -8,86% | 212.831,00 |
| 06.11.2025 | 3,00 | 3,03 | 2,63 | 2,71 | -9,06% | 202.799,00 |
| 05.11.2025 | 2,86 | 3,00 | 2,86 | 2,98 | 4,20% | 106.674,00 |
| 04.11.2025 | 2,83 | 2,92 | 2,83 | 2,86 | -1,38% | 82.891,00 |
| 03.11.2025 | 3,01 | 3,07 | 2,86 | 2,90 | -3,33% | 66.673,00 |
| 31.10.2025 | 2,78 | 3,03 | 2,78 | 3,00 | 8,30% | 81.217,00 |
| 30.10.2025 | 2,80 | 2,96 | 2,73 | 2,77 | -1,42% | 70.158,00 |
| 29.10.2025 | 2,89 | 2,89 | 2,75 | 2,81 | -2,09% | 112.627,00 |
| 28.10.2025 | 2,93 | 3,03 | 2,80 | 2,87 | -1,71% | 111.207,00 |
| 27.10.2025 | 2,96 | 3,10 | 2,89 | 2,92 | -2,01% | 136.079,00 |
| 24.10.2025 | 3,02 | 3,12 | 2,92 | 2,98 | 0,00% | 154.013,00 |
| 23.10.2025 | 2,98 | 3,03 | 2,91 | 2,98 | -1,00% | 113.247,00 |
| 22.10.2025 | 3,05 | 3,08 | 2,93 | 3,01 | -2,59% | 151.692,00 |
| 21.10.2025 | 3,22 | 3,23 | 3,02 | 3,09 | -1,90% | 67.720,00 |
| 20.10.2025 | 3,11 | 3,23 | 3,11 | 3,15 | 0,64% | 45.586,00 |
| 17.10.2025 | 3,16 | 3,25 | 3,10 | 3,13 | -2,49% | 105.160,00 |
| 16.10.2025 | 3,36 | 3,38 | 3,13 | 3,21 | -5,31% | 182.198,00 |
| 15.10.2025 | 3,41 | 3,50 | 3,26 | 3,39 | 0,89% | 95.266,00 |
| 14.10.2025 | 3,33 | 3,44 | 3,18 | 3,36 | -2,33% | 104.350,00 |
| 13.10.2025 | 3,35 | 3,46 | 3,32 | 3,44 | 4,56% | 106.229,00 |
| 10.10.2025 | 3,60 | 3,64 | 3,28 | 3,29 | -8,61% | 137.031,00 |
| 09.10.2025 | 3,66 | 3,70 | 3,56 | 3,60 | -1,37% | 122.386,00 |
| 08.10.2025 | 3,54 | 3,65 | 3,52 | 3,65 | 2,24% | 104.758,00 |
| 07.10.2025 | 3,60 | 3,69 | 3,52 | 3,57 | -0,83% | 84.420,00 |
| 06.10.2025 | 3,34 | 3,68 | 3,31 | 3,60 | 1,12% | 231.295,00 |
| 02.10.2025 | 3,51 | 3,67 | 3,48 | 3,56 | 2,01% | 86.163,00 |
| 01.10.2025 | 3,45 | 3,64 | 3,42 | 3,49 | -0,57% | 201.234,00 |
| 30.09.2025 | 3,66 | 3,73 | 3,45 | 3,51 | -3,57% | 180.128,00 |
| 29.09.2025 | 3,98 | 4,01 | 3,64 | 3,64 | -7,61% | 124.810,00 |
| 26.09.2025 | 4,00 | 4,17 | 3,52 | 3,94 | -0,51% | 326.638,00 |
| 25.09.2025 | 4,09 | 4,11 | 3,94 | 3,96 | -5,26% | 76.025,00 |
| 24.09.2025 | 4,25 | 4,38 | 4,06 | 4,18 | 3,21% | 80.689,00 |
| 23.09.2025 | 4,30 | 4,42 | 3,96 | 4,05 | -2,88% | 199.878,00 |
| 22.09.2025 | 3,62 | 4,42 | 3,61 | 4,17 | 16,81% | 312.864,00 |
| 19.09.2025 | 3,46 | 3,80 | 3,46 | 3,57 | 3,48% | 242.623,00 |
| 18.09.2025 | 3,49 | 3,60 | 3,42 | 3,45 | 0,00% | 116.672,00 |
| 17.09.2025 | 3,56 | 3,66 | 3,45 | 3,45 | -2,27% | 95.920,00 |
| 16.09.2025 | 3,49 | 3,58 | 3,43 | 3,53 | 1,15% | 53.210,00 |
| 15.09.2025 | 3,46 | 3,53 | 3,43 | 3,49 | 1,75% | 49.520,00 |
| 12.09.2025 | 3,57 | 3,60 | 3,43 | 3,43 | -4,19% | 66.129,00 |
| 11.09.2025 | 3,40 | 3,61 | 3,40 | 3,58 | 4,68% | 44.473,00 |
| 10.09.2025 | 3,47 | 3,51 | 3,38 | 3,42 | -2,01% | 27.464,00 |
| 09.09.2025 | 3,48 | 3,60 | 3,45 | 3,49 | -0,85% | 69.928,00 |
| 08.09.2025 | 3,36 | 3,63 | 3,30 | 3,52 | 4,76% | 173.272,00 |
| 05.09.2025 | 3,35 | 3,45 | 3,30 | 3,36 | 0,00% | 65.960,00 |
| 04.09.2025 | 3,39 | 3,41 | 3,25 | 3,36 | -0,88% | 108.734,00 |
| 03.09.2025 | 3,37 | 3,45 | 3,32 | 3,39 | 0,59% | 92.495,00 |
| 02.09.2025 | 3,38 | 3,48 | 3,31 | 3,37 | -0,59% | 62.324,00 |
| 29.08.2025 | 3,54 | 3,64 | 3,38 | 3,39 | -5,04% | 49.616,00 |
| 28.08.2025 | 3,39 | 3,57 | 3,38 | 3,57 | 5,62% | 116.281,00 |
| 27.08.2025 | 3,49 | 3,50 | 3,36 | 3,38 | -2,31% | 49.952,00 |
| 26.08.2025 | 3,49 | 3,58 | 3,43 | 3,46 | -0,57% | 54.392,00 |
| 25.08.2025 | 3,60 | 3,60 | 3,48 | 3,48 | -3,60% | 69.194,00 |
| 22.08.2025 | 3,40 | 3,65 | 3,35 | 3,61 | 5,25% | 100.914,00 |
| 21.08.2025 | 3,40 | 3,50 | 3,35 | 3,43 | 1,48% | 65.267,00 |
| 20.08.2025 | 3,51 | 3,51 | 3,36 | 3,38 | -4,52% | 71.870,00 |
| 19.08.2025 | 3,72 | 3,77 | 3,42 | 3,54 | -3,28% | 126.101,00 |
| 18.08.2025 | 3,68 | 3,78 | 3,61 | 3,66 | -0,54% | 56.012,00 |