1,183€
-0,67%
Echtzeit-Aktienkurs INUVO INC. DL-,001
Bid:
Ask:
Aktienkurse zur INUVO INC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,18 | 1,19 | 1,18 | 1,18 | -0,92% | - |
| 17.06.2026 | 1,17 | 1,23 | 1,16 | 1,19 | 1,36% | - |
| 16.06.2026 | 1,18 | 1,23 | 1,16 | 1,18 | -5,24% | - |
| 15.06.2026 | 1,25 | 1,27 | 1,24 | 1,24 | 2,48% | - |
| 12.06.2026 | 1,24 | 1,25 | 1,19 | 1,21 | 1,51% | - |
| 11.06.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -2,53% | - |
| 10.06.2026 | 1,22 | 1,26 | 1,20 | 1,22 | -4,45% | - |
| 09.06.2026 | 1,25 | 1,29 | 1,24 | 1,28 | 8,84% | - |
| 08.06.2026 | 1,20 | 1,20 | 1,17 | 1,18 | -1,18% | - |
| 05.06.2026 | 1,27 | 1,30 | 1,18 | 1,19 | -5,48% | - |
| 04.06.2026 | 1,26 | 1,27 | 1,26 | 1,26 | -9,68% | - |
| 03.06.2026 | 1,34 | 1,40 | 1,33 | 1,39 | 4,19% | - |
| 02.06.2026 | 1,39 | 1,39 | 1,34 | 1,34 | -3,04% | - |
| 01.06.2026 | 1,41 | 1,42 | 1,37 | 1,38 | -4,76% | - |
| 29.05.2026 | 1,44 | 1,48 | 1,44 | 1,45 | 3,87% | - |
| 28.05.2026 | 1,41 | 1,41 | 1,37 | 1,40 | -2,65% | - |
| 27.05.2026 | 1,40 | 1,44 | 1,40 | 1,43 | 3,99% | - |
| 25.05.2026 | 1,38 | 1,39 | 1,37 | 1,38 | 0,51% | - |
| 22.05.2026 | 1,33 | 1,38 | 1,32 | 1,37 | 3,39% | - |
| 21.05.2026 | 1,35 | 1,37 | 1,32 | 1,33 | 7,11% | - |
| 20.05.2026 | 1,25 | 1,27 | 1,24 | 1,24 | 2,65% | - |
| 19.05.2026 | 1,23 | 1,29 | 1,16 | 1,21 | -8,84% | - |
| 18.05.2026 | 1,33 | 1,39 | 1,31 | 1,32 | 1,85% | 100,00 |
| 15.05.2026 | 1,65 | 1,65 | 1,27 | 1,30 | -22,31% | - |
| 14.05.2026 | 1,53 | 1,68 | 1,52 | 1,67 | 5,69% | - |
| 12.05.2026 | 1,58 | 1,59 | 1,57 | 1,58 | 0,44% | - |
| 11.05.2026 | 1,57 | 1,63 | 1,54 | 1,58 | -1,13% | - |
| 08.05.2026 | 1,58 | 1,60 | 1,56 | 1,59 | 1,79% | - |
| 06.05.2026 | 1,55 | 1,57 | 1,54 | 1,57 | -0,45% | - |
| 05.05.2026 | 1,60 | 1,64 | 1,57 | 1,57 | -4,15% | - |
| 04.05.2026 | 1,65 | 1,66 | 1,63 | 1,64 | 2,69% | - |
| 30.04.2026 | 1,59 | 1,62 | 1,57 | 1,60 | 0,38% | - |
| 29.04.2026 | 1,62 | 1,68 | 1,57 | 1,59 | -4,67% | - |
| 28.04.2026 | 1,65 | 1,70 | 1,64 | 1,67 | 1,34% | - |
| 27.04.2026 | 1,65 | 1,70 | 1,63 | 1,65 | -7,94% | - |
| 22.04.2026 | 1,75 | 1,79 | 1,73 | 1,79 | -1,43% | - |
| 21.04.2026 | 1,82 | 1,84 | 1,80 | 1,82 | 2,37% | - |
| 20.04.2026 | 1,72 | 1,77 | 1,69 | 1,77 | 4,05% | - |
| 17.04.2026 | 1,70 | 1,77 | 1,67 | 1,70 | 1,79% | - |
| 16.04.2026 | 1,72 | 1,88 | 1,67 | 1,67 | -0,77% | - |
| 15.04.2026 | 1,58 | 1,69 | 1,58 | 1,69 | 6,30% | - |
| 14.04.2026 | 1,59 | 1,62 | 1,56 | 1,59 | 1,67% | - |
| 13.04.2026 | 1,56 | 1,59 | 1,55 | 1,56 | -3,46% | - |
| 10.04.2026 | 1,61 | 1,64 | 1,60 | 1,62 | -0,68% | - |
| 09.04.2026 | 1,68 | 1,77 | 1,59 | 1,63 | -2,34% | - |
| 08.04.2026 | 1,66 | 1,67 | 1,66 | 1,67 | -1,77% | - |
| 07.04.2026 | 1,71 | 1,71 | 1,68 | 1,70 | -7,01% | - |
| 02.04.2026 | 1,84 | 1,85 | 1,79 | 1,83 | -2,14% | - |
| 01.04.2026 | 1,80 | 1,87 | 1,75 | 1,87 | 7,80% | - |
| 31.03.2026 | 1,66 | 1,76 | 1,64 | 1,73 | 3,28% | - |
| 27.03.2026 | 1,73 | 1,74 | 1,64 | 1,68 | -6,42% | - |
| 26.03.2026 | 1,85 | 1,85 | 1,77 | 1,79 | -5,54% | - |
| 25.03.2026 | 1,92 | 1,95 | 1,89 | 1,90 | -1,56% | - |
| 24.03.2026 | 2,05 | 2,09 | 1,91 | 1,93 | -5,87% | - |
| 23.03.2026 | 2,12 | 2,16 | 2,02 | 2,05 | -3,99% | - |
| 20.03.2026 | 2,12 | 2,14 | 2,12 | 2,13 | 1,43% | - |
| 19.03.2026 | 2,29 | 2,33 | 2,08 | 2,10 | -4,11% | - |
| 17.03.2026 | 2,21 | 2,37 | 2,18 | 2,19 | -0,45% | - |
| 16.03.2026 | 2,22 | 2,27 | 2,17 | 2,20 | -0,90% | - |
| 13.03.2026 | 2,32 | 2,36 | 2,22 | 2,22 | -4,72% | - |
| 12.03.2026 | 2,41 | 2,41 | 2,33 | 2,33 | -2,92% | - |
| 11.03.2026 | 2,21 | 2,41 | 2,21 | 2,40 | 1,69% | - |
| 10.03.2026 | 2,31 | 2,37 | 2,30 | 2,36 | 3,06% | - |
| 09.03.2026 | 2,29 | 2,35 | 2,16 | 2,29 | -4,58% | - |
| 06.03.2026 | 2,34 | 2,45 | 2,21 | 2,40 | -6,61% | 1.040,00 |
| 05.03.2026 | 2,56 | 2,61 | 2,55 | 2,57 | -0,77% | - |
| 04.03.2026 | 2,42 | 2,80 | 2,41 | 2,59 | -2,26% | - |
| 03.03.2026 | 2,72 | 2,74 | 2,49 | 2,65 | -4,33% | - |
| 02.03.2026 | 1,58 | 2,81 | 1,58 | 2,77 | 47,73% | - |
| 27.02.2026 | 1,83 | 1,92 | 1,80 | 1,88 | 12,95% | 179,00 |
| 26.02.2026 | 1,56 | 1,67 | 1,56 | 1,66 | 6,75% | - |
| 25.02.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 2,30% | - |
| 24.02.2026 | 1,53 | 1,55 | 1,51 | 1,52 | -4,70% | - |
| 20.02.2026 | 1,68 | 1,69 | 1,60 | 1,60 | -3,33% | - |
| 19.02.2026 | 1,58 | 1,67 | 1,56 | 1,65 | 0,00% | - |
| 18.02.2026 | 1,52 | 1,65 | 1,52 | 1,65 | 9,27% | - |
| 17.02.2026 | 1,60 | 1,61 | 1,50 | 1,51 | -5,33% | - |
| 16.02.2026 | 1,59 | 1,61 | 1,59 | 1,60 | 0,63% | - |
| 11.02.2026 | 1,58 | 1,65 | 1,58 | 1,59 | -2,16% | - |
| 09.02.2026 | 1,62 | 1,65 | 1,55 | 1,62 | -0,31% | - |
| 06.02.2026 | 1,42 | 1,65 | 1,41 | 1,63 | 13,24% | - |
| 05.02.2026 | 1,46 | 1,47 | 1,43 | 1,44 | -8,01% | - |
| 04.02.2026 | 1,53 | 1,61 | 1,53 | 1,56 | -11,11% | - |
| 02.02.2026 | 1,73 | 1,79 | 1,64 | 1,76 | -3,84% | - |
| 30.01.2026 | 1,80 | 1,86 | 1,77 | 1,83 | -36,41% | - |
| 28.01.2026 | 2,79 | 2,90 | 2,71 | 2,87 | -0,35% | - |
| 27.01.2026 | 2,82 | 2,88 | 2,78 | 2,88 | 6,67% | - |
| 26.01.2026 | 2,50 | 2,73 | 2,50 | 2,70 | 4,65% | - |
| 23.01.2026 | 2,62 | 2,64 | 2,57 | 2,58 | 2,38% | - |
| 22.01.2026 | 2,46 | 2,56 | 2,45 | 2,52 | 4,13% | - |
| 21.01.2026 | 2,39 | 2,47 | 2,36 | 2,42 | -1,22% | - |
| 20.01.2026 | 2,46 | 2,46 | 2,43 | 2,45 | -2,00% | - |
| 16.01.2026 | 2,62 | 2,64 | 2,42 | 2,50 | -4,21% | - |
| 15.01.2026 | 2,95 | 3,00 | 2,56 | 2,61 | -14,43% | - |
| 14.01.2026 | 3,15 | 3,26 | 2,91 | 3,05 | -4,09% | - |
| 13.01.2026 | 2,88 | 3,22 | 2,87 | 3,18 | 7,07% | 1.925,00 |
| 12.01.2026 | 2,32 | 2,97 | 2,31 | 2,97 | 26,38% | 70,00 |
| 09.01.2026 | 2,36 | 2,41 | 2,34 | 2,35 | 1,29% | - |
| 07.01.2026 | 2,25 | 2,39 | 2,25 | 2,32 | 2,20% | - |
| 06.01.2026 | 2,26 | 2,34 | 2,20 | 2,27 | -3,40% | - |