Echtzeit-Aktienkurs Inuvo Inc.
Bid:
Ask:
Aktienkurse zur Inuvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,95 | 2,03 | 1,86 | 1,92 | -2,54% | 233.963,00 |
| 26.03.2026 | 2,10 | 2,15 | 1,95 | 1,97 | -7,08% | 281.523,00 |
| 25.03.2026 | 2,19 | 2,31 | 2,11 | 2,12 | -3,64% | 286.079,00 |
| 24.03.2026 | 2,35 | 2,39 | 2,17 | 2,20 | -7,56% | 370.166,00 |
| 23.03.2026 | 2,48 | 2,49 | 2,32 | 2,38 | -4,03% | 121.232,00 |
| 20.03.2026 | 2,44 | 2,48 | 2,38 | 2,48 | 0,81% | 86.888,00 |
| 19.03.2026 | 2,57 | 2,60 | 2,32 | 2,46 | -6,46% | 246.311,00 |
| 18.03.2026 | 2,53 | 2,65 | 2,48 | 2,63 | 3,95% | 223.782,00 |
| 17.03.2026 | 2,58 | 2,73 | 2,52 | 2,53 | -0,78% | 300.488,00 |
| 16.03.2026 | 2,55 | 2,67 | 2,49 | 2,55 | 1,19% | 278.633,00 |
| 13.03.2026 | 2,69 | 2,72 | 2,52 | 2,52 | -5,62% | 167.317,00 |
| 12.03.2026 | 2,77 | 2,79 | 2,62 | 2,67 | -4,30% | 208.506,00 |
| 11.03.2026 | 2,65 | 2,79 | 2,54 | 2,79 | 8,56% | 243.885,00 |
| 10.03.2026 | 2,72 | 2,84 | 2,56 | 2,57 | -3,38% | 214.230,00 |
| 09.03.2026 | 2,64 | 2,71 | 2,46 | 2,66 | 0,38% | 319.716,00 |
| 06.03.2026 | 2,71 | 2,84 | 2,58 | 2,65 | -3,64% | 518.170,00 |
| 05.03.2026 | 2,92 | 2,95 | 2,63 | 2,75 | -7,41% | 658.203,00 |
| 04.03.2026 | 3,00 | 3,30 | 2,92 | 2,97 | 5,32% | 736.138,00 |
| 03.03.2026 | 3,02 | 3,50 | 2,52 | 2,82 | -11,60% | 1.208.892,00 |
| 02.03.2026 | 2,52 | 3,37 | 2,50 | 3,19 | 25,10% | 1.792.959,00 |
| 27.02.2026 | 2,12 | 2,57 | 2,06 | 2,55 | 22,60% | 759.731,00 |
| 26.02.2026 | 1,90 | 2,12 | 1,86 | 2,08 | 11,83% | 218.921,00 |
| 25.02.2026 | 1,84 | 1,89 | 1,83 | 1,86 | 0,54% | 71.254,00 |
| 24.02.2026 | 1,80 | 1,86 | 1,77 | 1,85 | 2,78% | 34.162,00 |
| 23.02.2026 | 1,87 | 1,89 | 1,72 | 1,80 | -4,76% | 76.731,00 |
| 20.02.2026 | 1,98 | 1,98 | 1,84 | 1,89 | -4,55% | 86.263,00 |
| 19.02.2026 | 1,84 | 1,99 | 1,81 | 1,98 | 7,03% | 129.851,00 |
| 18.02.2026 | 1,81 | 1,94 | 1,77 | 1,85 | 2,21% | 85.575,00 |
| 17.02.2026 | 1,90 | 1,91 | 1,76 | 1,81 | -4,74% | 72.782,00 |
| 13.02.2026 | 1,86 | 1,95 | 1,80 | 1,90 | 3,26% | 109.431,00 |
| 12.02.2026 | 1,81 | 1,85 | 1,75 | 1,84 | 2,79% | 140.292,00 |
| 11.02.2026 | 1,89 | 1,90 | 1,75 | 1,79 | -3,76% | 102.804,00 |
| 10.02.2026 | 1,96 | 1,99 | 1,86 | 1,86 | -6,06% | 124.771,00 |
| 09.02.2026 | 1,90 | 1,98 | 1,83 | 1,98 | 4,21% | 129.017,00 |
| 06.02.2026 | 1,68 | 1,94 | 1,68 | 1,90 | 13,77% | 276.811,00 |
| 05.02.2026 | 1,70 | 1,72 | 1,64 | 1,67 | -3,47% | 151.632,00 |
| 04.02.2026 | 1,81 | 1,85 | 1,62 | 1,73 | -4,42% | 216.739,00 |
| 03.02.2026 | 1,90 | 1,94 | 1,79 | 1,81 | -3,21% | 292.689,00 |
| 02.02.2026 | 2,06 | 2,12 | 1,62 | 1,87 | -10,10% | 786.747,00 |
| 30.01.2026 | 2,20 | 2,33 | 2,01 | 2,08 | -5,02% | 423.779,00 |
| 29.01.2026 | 2,36 | 2,52 | 2,10 | 2,19 | -34,43% | 1.208.458,00 |
| 28.01.2026 | 3,32 | 3,58 | 3,22 | 3,34 | 0,00% | 718.468,00 |
| 27.01.2026 | 3,30 | 3,43 | 3,01 | 3,34 | 3,41% | 230.541,00 |
| 26.01.2026 | 3,07 | 3,23 | 3,01 | 3,23 | 7,67% | 323.727,00 |
| 23.01.2026 | 3,05 | 3,10 | 2,91 | 3,00 | -2,60% | 111.195,00 |
| 22.01.2026 | 2,89 | 3,08 | 2,87 | 3,08 | 8,45% | 117.670,00 |
| 21.01.2026 | 2,80 | 3,00 | 2,74 | 2,84 | 1,43% | 224.265,00 |
| 20.01.2026 | 2,85 | 2,88 | 2,75 | 2,80 | -3,11% | 158.031,00 |
| 16.01.2026 | 3,02 | 3,07 | 2,65 | 2,89 | -4,30% | 292.237,00 |
| 15.01.2026 | 3,44 | 3,44 | 2,95 | 3,02 | -11,44% | 437.148,00 |
| 14.01.2026 | 3,69 | 3,70 | 3,36 | 3,41 | -7,34% | 360.328,00 |
| 13.01.2026 | 3,59 | 3,80 | 3,41 | 3,68 | 10,51% | 795.077,00 |
| 12.01.2026 | 2,75 | 3,48 | 2,74 | 3,33 | 21,98% | 1.126.347,00 |
| 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 | 2,86 | 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 | 2,67 | 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 |