35,760€
-0,86%
Echtzeit-Aktienkurs Innodata
Bid:
Ask:
Aktienkurse zur Innodata Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 36,06 | 37,21 | 35,78 | 35,81 | -0,72% | - |
| 16.01.2025 | 35,88 | 36,96 | 35,57 | 36,07 | 1,01% | 140,00 |
| 15.01.2025 | 33,12 | 35,93 | 32,56 | 35,71 | 8,67% | - |
| 14.01.2025 | 32,54 | 34,49 | 32,48 | 32,86 | 0,40% | 15,00 |
| 13.01.2025 | 34,87 | 34,98 | 31,88 | 32,73 | -6,75% | 722,00 |
| 10.01.2025 | 36,03 | 36,03 | 33,24 | 35,10 | -2,64% | 164,00 |
| 09.01.2025 | 35,79 | 36,21 | 35,60 | 36,05 | 1,35% | 49,00 |
| 08.01.2025 | 38,24 | 38,82 | 34,49 | 35,57 | -5,70% | 90,00 |
| 07.01.2025 | 42,18 | 42,69 | 36,03 | 37,72 | -10,47% | 380,00 |
| 06.01.2025 | 43,01 | 44,56 | 41,31 | 42,13 | -1,95% | 684,00 |
| 03.01.2025 | 38,86 | 43,08 | 38,36 | 42,97 | 11,55% | 9,00 |
| 02.01.2025 | 43,49 | 43,49 | 37,58 | 38,52 | -7,74% | 173,00 |
| 30.12.2024 | 43,58 | 44,78 | 41,74 | 41,75 | -1,00% | - |
| 27.12.2024 | 41,47 | 45,06 | 41,46 | 42,17 | 1,66% | 47,00 |
| 23.12.2024 | 41,01 | 42,83 | 39,30 | 41,48 | 1,17% | - |
| 20.12.2024 | 38,70 | 42,47 | 36,00 | 41,00 | 5,97% | 30,00 |
| 19.12.2024 | 33,06 | 39,84 | 33,02 | 38,69 | 17,21% | 274,00 |
| 18.12.2024 | 36,43 | 36,43 | 32,25 | 33,01 | -9,34% | 507,00 |
| 17.12.2024 | 36,47 | 37,85 | 35,21 | 36,41 | 0,08% | 405,00 |
| 16.12.2024 | 33,06 | 36,38 | 32,63 | 36,38 | 9,84% | 105,00 |
| 13.12.2024 | 33,51 | 35,25 | 32,63 | 33,12 | -2,16% | 323,00 |
| 12.12.2024 | 35,09 | 36,37 | 32,92 | 33,85 | -3,51% | 134,00 |
| 11.12.2024 | 37,06 | 38,73 | 34,83 | 35,08 | -5,32% | 1.103,00 |
| 10.12.2024 | 41,45 | 42,83 | 36,19 | 37,05 | -11,11% | 683,00 |
| 09.12.2024 | 42,54 | 51,95 | 41,07 | 41,68 | -1,12% | 642,00 |
| 06.12.2024 | 42,82 | 43,94 | 41,63 | 42,15 | -1,56% | 65,00 |
| 05.12.2024 | 43,21 | 45,81 | 40,88 | 42,82 | -0,86% | 175,00 |
| 04.12.2024 | 38,42 | 43,76 | 37,69 | 43,19 | 12,07% | 513,00 |
| 03.12.2024 | 39,03 | 39,50 | 36,69 | 38,54 | -1,23% | 80,00 |
| 02.12.2024 | 39,70 | 43,14 | 38,41 | 39,02 | -1,86% | 230,00 |
| 29.11.2024 | 38,43 | 39,96 | 36,78 | 39,76 | 3,35% | 486,00 |
| 28.11.2024 | 37,59 | 38,75 | 37,59 | 38,47 | 2,18% | 78,00 |
| 27.11.2024 | 36,91 | 39,37 | 34,54 | 37,65 | 1,95% | 771,00 |
| 26.11.2024 | 43,26 | 43,26 | 36,85 | 36,93 | -14,71% | 1.527,00 |
| 25.11.2024 | 43,35 | 45,53 | 42,18 | 43,30 | -0,12% | 363,00 |
| 22.11.2024 | 44,48 | 47,43 | 42,98 | 43,35 | -2,43% | 326,00 |
| 21.11.2024 | 43,24 | 45,42 | 41,74 | 44,43 | 3,47% | 532,00 |
| 20.11.2024 | 43,10 | 45,04 | 40,98 | 42,94 | -1,31% | 594,00 |
| 19.11.2024 | 39,17 | 43,67 | 38,26 | 43,51 | 11,08% | 666,00 |
| 18.11.2024 | 34,66 | 41,41 | 34,66 | 39,17 | 13,01% | 1.109,00 |
| 15.11.2024 | 37,12 | 37,78 | 34,25 | 34,66 | -6,60% | 160,00 |
| 14.11.2024 | 37,49 | 38,73 | 35,09 | 37,11 | -0,99% | 83,00 |
| 13.11.2024 | 42,37 | 44,46 | 36,74 | 37,48 | -11,52% | 85,00 |
| 12.11.2024 | 43,09 | 46,81 | 39,71 | 42,36 | -1,72% | 234,00 |
| 11.11.2024 | 39,50 | 44,84 | 38,57 | 43,10 | 8,70% | 2.716,00 |
| 08.11.2024 | 28,80 | 40,69 | 27,23 | 39,65 | 41,20% | 849,00 |
| 07.11.2024 | 22,54 | 28,08 | 21,93 | 28,08 | 24,63% | 36,00 |
| 06.11.2024 | 20,75 | 22,53 | 20,69 | 22,53 | 12,34% | 95,00 |
| 05.11.2024 | 18,98 | 20,35 | 18,68 | 20,06 | 4,56% | 21,00 |
| 04.11.2024 | 19,42 | 19,83 | 18,67 | 19,18 | -2,09% | 1.000,00 |
| 01.11.2024 | 18,48 | 20,14 | 18,48 | 19,59 | 6,29% | - |
| 31.10.2024 | 20,00 | 20,00 | 18,15 | 18,43 | -7,87% | 125,00 |
| 30.10.2024 | 20,10 | 20,41 | 19,52 | 20,01 | 0,15% | - |
| 29.10.2024 | 19,00 | 20,11 | 18,83 | 19,98 | 5,10% | 468,00 |
| 28.10.2024 | 18,70 | 19,57 | 18,42 | 19,01 | 1,71% | 177,00 |
| 25.10.2024 | 17,70 | 18,86 | 17,69 | 18,69 | 5,86% | - |
| 24.10.2024 | 17,59 | 18,27 | 17,37 | 17,65 | 0,34% | - |
| 23.10.2024 | 17,97 | 17,98 | 17,24 | 17,59 | -2,28% | 308,00 |
| 22.10.2024 | 18,03 | 18,63 | 17,68 | 18,00 | -0,17% | 450,00 |
| 21.10.2024 | 17,29 | 18,20 | 16,83 | 18,03 | 4,22% | 4,00 |
| 18.10.2024 | 16,92 | 17,70 | 16,19 | 17,30 | 3,07% | - |
| 17.10.2024 | 16,22 | 17,26 | 16,18 | 16,79 | 3,55% | - |
| 16.10.2024 | 15,53 | 16,31 | 15,52 | 16,21 | 4,38% | - |
| 15.10.2024 | 15,68 | 16,19 | 15,22 | 15,53 | -0,96% | - |
| 14.10.2024 | 15,15 | 15,90 | 14,23 | 15,68 | 3,57% | 100,00 |
| 11.10.2024 | 14,15 | 15,31 | 13,99 | 15,14 | 6,92% | - |
| 10.10.2024 | 14,22 | 14,24 | 13,59 | 14,16 | -0,42% | - |
| 09.10.2024 | 14,13 | 14,77 | 13,99 | 14,22 | 0,64% | - |
| 08.10.2024 | 14,08 | 14,29 | 13,61 | 14,13 | 0,28% | - |
| 07.10.2024 | 14,19 | 14,52 | 13,94 | 14,09 | -0,77% | - |
| 04.10.2024 | 14,22 | 15,09 | 14,16 | 14,20 | -0,35% | - |
| 03.10.2024 | 14,02 | 14,30 | 13,74 | 14,25 | 1,57% | - |
| 02.10.2024 | 14,00 | 14,59 | 13,77 | 14,03 | 0,29% | - |
| 01.10.2024 | 15,06 | 15,27 | 13,86 | 13,99 | -7,41% | - |
| 30.09.2024 | 14,24 | 15,14 | 13,84 | 15,11 | 5,89% | - |
| 27.09.2024 | 14,28 | 14,72 | 13,89 | 14,27 | -0,21% | - |
| 26.09.2024 | 13,84 | 14,42 | 13,63 | 14,30 | 3,47% | - |
| 25.09.2024 | 13,87 | 14,14 | 13,48 | 13,82 | -0,22% | - |
| 24.09.2024 | 13,91 | 14,11 | 13,30 | 13,85 | -0,29% | - |
| 23.09.2024 | 12,48 | 13,98 | 12,48 | 13,89 | 11,03% | 500,00 |
| 20.09.2024 | 12,82 | 12,83 | 11,60 | 12,51 | -2,27% | - |
| 19.09.2024 | 12,33 | 13,30 | 11,88 | 12,80 | 3,90% | 900,00 |
| 18.09.2024 | 13,29 | 13,62 | 12,27 | 12,32 | -7,37% | - |
| 17.09.2024 | 13,46 | 14,35 | 13,15 | 13,30 | -1,04% | - |
| 16.09.2024 | 14,15 | 14,29 | 13,30 | 13,44 | -5,15% | - |
| 13.09.2024 | 13,94 | 14,60 | 13,94 | 14,17 | 1,21% | - |
| 12.09.2024 | 13,85 | 14,55 | 13,78 | 14,00 | 1,16% | - |
| 11.09.2024 | 13,18 | 14,05 | 12,99 | 13,84 | 5,33% | - |
| 10.09.2024 | 12,93 | 13,20 | 12,66 | 13,14 | 1,43% | - |
| 09.09.2024 | 12,68 | 13,29 | 12,53 | 12,96 | 2,41% | - |
| 06.09.2024 | 13,51 | 13,63 | 12,57 | 12,65 | -6,30% | - |
| 05.09.2024 | 13,95 | 14,13 | 13,47 | 13,50 | -3,36% | - |
| 04.09.2024 | 14,41 | 14,66 | 13,94 | 13,97 | -3,59% | - |
| 03.09.2024 | 15,64 | 15,64 | 14,36 | 14,49 | -7,35% | - |
| 02.09.2024 | 15,61 | 15,64 | 15,39 | 15,64 | 0,19% | - |
| 30.08.2024 | 15,51 | 16,04 | 15,14 | 15,61 | 0,64% | - |
| 29.08.2024 | 15,94 | 16,87 | 15,48 | 15,51 | -2,64% | - |
| 28.08.2024 | 17,44 | 17,57 | 15,63 | 15,93 | -8,66% | - |
| 27.08.2024 | 16,91 | 17,71 | 16,56 | 17,44 | 3,13% | - |
| 26.08.2024 | 17,10 | 17,36 | 16,83 | 16,91 | -1,23% | - |