Echtzeit-Aktienkurs Inuvo Inc.
Bid:
Ask:
Aktienkurse zur Inuvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 1,56 | 1,56 | 1,46 | 1,46 | -6,41% | 211.555,00 |
| 02.06.2026 | 1,60 | 1,61 | 1,56 | 1,56 | -4,29% | 131.284,00 |
| 01.06.2026 | 1,60 | 1,65 | 1,58 | 1,63 | 1,87% | 224.735,00 |
| 29.05.2026 | 1,69 | 1,69 | 1,58 | 1,60 | -4,76% | 209.452,00 |
| 28.05.2026 | 1,65 | 1,69 | 1,60 | 1,68 | 3,07% | 109.130,00 |
| 27.05.2026 | 1,64 | 1,69 | 1,63 | 1,63 | 0,00% | 137.425,00 |
| 26.05.2026 | 1,64 | 1,70 | 1,61 | 1,63 | 1,87% | 163.567,00 |
| 22.05.2026 | 1,57 | 1,63 | 1,55 | 1,60 | 3,23% | 117.363,00 |
| 21.05.2026 | 1,54 | 1,59 | 1,52 | 1,55 | -1,27% | 89.906,00 |
| 20.05.2026 | 1,45 | 1,60 | 1,40 | 1,57 | 8,28% | 167.399,00 |
| 19.05.2026 | 1,45 | 1,47 | 1,31 | 1,45 | 2,11% | 174.471,00 |
| 18.05.2026 | 1,54 | 1,54 | 1,41 | 1,42 | -7,79% | 297.956,00 |
| 15.05.2026 | 1,69 | 1,69 | 1,46 | 1,54 | -20,21% | 812.296,00 |
| 14.05.2026 | 1,85 | 2,04 | 1,77 | 1,93 | 7,82% | 660.956,00 |
| 13.05.2026 | 1,80 | 1,82 | 1,76 | 1,79 | 1,13% | 141.474,00 |
| 12.05.2026 | 1,83 | 1,86 | 1,74 | 1,77 | -3,80% | 225.998,00 |
| 11.05.2026 | 1,86 | 1,91 | 1,82 | 1,84 | 0,00% | 147.557,00 |
| 08.05.2026 | 1,85 | 1,89 | 1,82 | 1,84 | -0,54% | 95.377,00 |
| 07.05.2026 | 1,85 | 1,93 | 1,82 | 1,85 | 2,21% | 96.486,00 |
| 06.05.2026 | 1,79 | 1,87 | 1,78 | 1,81 | 0,56% | 197.924,00 |
| 05.05.2026 | 1,87 | 1,87 | 1,73 | 1,80 | -3,23% | 224.916,00 |
| 04.05.2026 | 1,94 | 1,95 | 1,84 | 1,86 | -3,63% | 145.080,00 |
| 01.05.2026 | 1,88 | 1,94 | 1,86 | 1,93 | 3,21% | 86.015,00 |
| 30.04.2026 | 1,85 | 1,92 | 1,84 | 1,87 | 0,54% | 87.803,00 |
| 29.04.2026 | 1,91 | 1,94 | 1,84 | 1,86 | -2,11% | 168.116,00 |
| 28.04.2026 | 1,92 | 1,94 | 1,88 | 1,90 | -1,55% | 163.818,00 |
| 27.04.2026 | 1,93 | 1,99 | 1,90 | 1,93 | 0,00% | 225.633,00 |
| 24.04.2026 | 1,99 | 2,00 | 1,93 | 1,93 | -3,02% | 194.669,00 |
| 23.04.2026 | 2,10 | 2,10 | 1,93 | 1,99 | -5,69% | 157.027,00 |
| 22.04.2026 | 2,04 | 2,12 | 2,02 | 2,11 | 2,43% | 205.121,00 |
| 21.04.2026 | 2,14 | 2,17 | 2,03 | 2,06 | -4,19% | 145.378,00 |
| 20.04.2026 | 2,02 | 2,15 | 1,98 | 2,15 | 5,39% | 192.739,00 |
| 17.04.2026 | 2,03 | 2,11 | 1,98 | 2,04 | 1,49% | 209.070,00 |
| 16.04.2026 | 2,09 | 2,15 | 1,94 | 2,01 | -0,50% | 389.791,00 |
| 15.04.2026 | 1,87 | 2,04 | 1,86 | 2,02 | 8,60% | 840.617,00 |
| 14.04.2026 | 1,88 | 1,94 | 1,83 | 1,86 | -1,06% | 222.956,00 |
| 13.04.2026 | 1,81 | 1,92 | 1,80 | 1,88 | 3,30% | 223.783,00 |
| 10.04.2026 | 1,90 | 1,93 | 1,81 | 1,82 | -3,19% | 528.701,00 |
| 09.04.2026 | 1,96 | 1,99 | 1,83 | 1,88 | -4,08% | 267.186,00 |
| 08.04.2026 | 2,07 | 2,08 | 1,93 | 1,96 | 2,08% | 178.890,00 |
| 07.04.2026 | 1,96 | 1,99 | 1,87 | 1,92 | -2,54% | 107.372,00 |
| 06.04.2026 | 2,13 | 2,16 | 1,94 | 1,97 | -6,19% | 275.804,00 |
| 02.04.2026 | 2,08 | 2,12 | 2,04 | 2,10 | -1,87% | 94.188,00 |
| 01.04.2026 | 2,10 | 2,21 | 2,06 | 2,14 | 3,38% | 199.193,00 |
| 31.03.2026 | 1,91 | 2,14 | 1,89 | 2,07 | 9,52% | 130.772,00 |
| 30.03.2026 | 1,92 | 1,98 | 1,83 | 1,89 | -1,56% | 275.503,00 |
| 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 |