Echtzeit-Aktienkurs Inuvo Inc.
Bid:
Ask:
Aktienkurse zur Inuvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 3,91 | 3,92 | 3,68 | 3,68 | -6,36% | 99.347,00 |
| 14.08.2025 | 3,79 | 3,95 | 3,72 | 3,93 | 3,97% | 102.345,00 |
| 13.08.2025 | 3,88 | 3,91 | 3,65 | 3,78 | -2,58% | 87.593,00 |
| 12.08.2025 | 3,90 | 3,97 | 3,72 | 3,88 | 0,52% | 127.668,00 |
| 11.08.2025 | 3,91 | 4,10 | 3,86 | 3,86 | 0,00% | 195.856,00 |
| 08.08.2025 | 4,74 | 4,85 | 3,71 | 3,86 | -29,17% | 576.568,00 |
| 07.08.2025 | 5,30 | 5,47 | 5,10 | 5,45 | 3,02% | 149.584,00 |
| 06.08.2025 | 5,30 | 5,37 | 5,15 | 5,29 | 0,57% | 87.265,00 |
| 05.08.2025 | 5,05 | 5,34 | 5,05 | 5,26 | 4,16% | 54.484,00 |
| 04.08.2025 | 4,86 | 5,09 | 4,86 | 5,05 | 3,91% | 40.243,00 |
| 01.08.2025 | 4,81 | 5,02 | 4,65 | 4,86 | -0,41% | 155.265,00 |
| 31.07.2025 | 5,00 | 5,34 | 4,83 | 4,88 | -1,21% | 148.797,00 |
| 30.07.2025 | 5,05 | 5,14 | 4,82 | 4,94 | -2,18% | 56.675,00 |
| 29.07.2025 | 5,25 | 5,31 | 5,01 | 5,05 | -6,31% | 103.468,00 |
| 28.07.2025 | 5,63 | 5,63 | 5,26 | 5,39 | -4,60% | 135.734,00 |
| 25.07.2025 | 5,53 | 5,74 | 5,37 | 5,65 | 1,07% | 91.898,00 |
| 24.07.2025 | 5,75 | 5,86 | 5,47 | 5,59 | -4,93% | 64.632,00 |
| 23.07.2025 | 5,66 | 5,93 | 5,46 | 5,88 | 4,07% | 150.516,00 |
| 22.07.2025 | 5,60 | 5,81 | 5,01 | 5,65 | 0,89% | 136.636,00 |
| 21.07.2025 | 5,82 | 6,19 | 5,55 | 5,60 | -3,61% | 116.105,00 |
| 18.07.2025 | 5,75 | 6,27 | 5,60 | 5,81 | 0,87% | 208.472,00 |
| 17.07.2025 | 5,17 | 5,99 | 5,17 | 5,76 | 11,20% | 395.918,00 |
| 16.07.2025 | 5,24 | 5,30 | 5,11 | 5,18 | -1,52% | 40.212,00 |
| 15.07.2025 | 5,46 | 5,55 | 5,13 | 5,26 | -2,41% | 67.466,00 |
| 14.07.2025 | 5,34 | 5,47 | 5,03 | 5,39 | 2,67% | 93.472,00 |
| 11.07.2025 | 4,91 | 5,59 | 4,91 | 5,25 | 6,28% | 279.247,00 |
| 10.07.2025 | 4,94 | 5,00 | 4,80 | 4,94 | -0,60% | 74.058,00 |
| 09.07.2025 | 4,96 | 5,03 | 4,80 | 4,97 | 0,40% | 60.877,00 |
| 08.07.2025 | 4,96 | 5,05 | 4,90 | 4,95 | 0,61% | 76.954,00 |
| 07.07.2025 | 4,97 | 5,18 | 4,70 | 4,92 | -0,61% | 107.775,00 |
| 03.07.2025 | 4,80 | 5,00 | 4,73 | 4,95 | 5,10% | 77.185,00 |
| 02.07.2025 | 4,88 | 5,19 | 4,60 | 4,71 | -3,68% | 273.737,00 |
| 01.07.2025 | 4,60 | 5,24 | 4,60 | 4,89 | 6,30% | 288.995,00 |
| 30.06.2025 | 4,60 | 4,95 | 4,51 | 4,60 | 4,31% | 246.020,00 |
| 27.06.2025 | 4,11 | 4,64 | 4,11 | 4,41 | 9,43% | 260.558,00 |
| 26.06.2025 | 3,88 | 4,04 | 3,74 | 4,03 | 4,68% | 83.482,00 |
| 25.06.2025 | 3,81 | 4,54 | 3,71 | 3,85 | 2,94% | 413.385,00 |
| 24.06.2025 | 3,53 | 3,74 | 3,42 | 3,74 | 7,47% | 120.482,00 |
| 23.06.2025 | 3,44 | 3,54 | 3,38 | 3,48 | 0,00% | 84.968,00 |
| 20.06.2025 | 3,41 | 3,49 | 3,30 | 3,48 | 1,46% | 73.845,00 |
| 18.06.2025 | 3,42 | 3,49 | 3,34 | 3,43 | -1,15% | 75.189,00 |
| 17.06.2025 | 3,59 | 3,60 | 3,37 | 3,47 | -3,61% | 110.534,00 |
| 16.06.2025 | 3,47 | 3,80 | 3,35 | 3,60 | 1,41% | 228.752,00 |