30,250€
-13,27%
Echtzeit-Aktienkurs Innodata
Bid:
Ask:
Aktienkurse zur Innodata Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 31,80 | 32,53 | 29,80 | 30,25 | -13,27% | 1.163,00 |
| 02.04.2025 | 34,36 | 35,26 | 32,33 | 34,88 | 2,95% | 350,00 |
| 01.04.2025 | 33,28 | 34,06 | 31,69 | 33,88 | 1,99% | 200,00 |
| 31.03.2025 | 34,51 | 34,51 | 31,48 | 33,22 | -3,88% | 736,00 |
| 28.03.2025 | 37,02 | 37,36 | 34,12 | 34,56 | -6,52% | 80,00 |
| 27.03.2025 | 37,73 | 38,82 | 35,95 | 36,97 | -4,32% | 300,00 |
| 26.03.2025 | 41,25 | 41,68 | 37,79 | 38,64 | -5,83% | 97,00 |
| 25.03.2025 | 42,56 | 43,03 | 40,07 | 41,03 | -3,96% | 50,00 |
| 24.03.2025 | 39,99 | 43,63 | 39,00 | 42,72 | 9,62% | 168,00 |
| 21.03.2025 | 40,05 | 40,05 | 37,12 | 38,97 | -1,99% | 65,00 |
| 20.03.2025 | 40,39 | 41,87 | 38,94 | 39,76 | -1,61% | - |
| 19.03.2025 | 38,14 | 41,23 | 37,80 | 40,41 | 5,90% | 200,00 |
| 18.03.2025 | 42,48 | 43,29 | 37,78 | 38,16 | -10,08% | 970,00 |
| 17.03.2025 | 44,40 | 46,65 | 41,98 | 42,44 | -3,19% | 480,00 |
| 14.03.2025 | 40,51 | 44,38 | 40,08 | 43,84 | 9,65% | 121,00 |
| 13.03.2025 | 43,72 | 44,15 | 38,88 | 39,98 | -7,28% | 592,00 |
| 12.03.2025 | 38,72 | 43,32 | 38,40 | 43,12 | 12,23% | 29,00 |
| 11.03.2025 | 37,71 | 39,46 | 35,82 | 38,42 | 1,21% | 683,00 |
| 10.03.2025 | 43,53 | 43,53 | 37,47 | 37,96 | -12,70% | 187,00 |
| 07.03.2025 | 43,27 | 43,95 | 39,81 | 43,48 | 1,35% | 19,00 |
| 06.03.2025 | 49,87 | 50,22 | 41,76 | 42,90 | -13,98% | 430,00 |
| 05.03.2025 | 49,18 | 50,29 | 46,31 | 49,87 | 3,44% | 110,00 |
| 04.03.2025 | 48,84 | 50,65 | 44,08 | 48,21 | -0,31% | 72,00 |
| 03.03.2025 | 50,45 | 54,10 | 47,67 | 48,36 | -4,94% | 330,00 |
| 28.02.2025 | 50,45 | 51,18 | 46,85 | 50,88 | 0,39% | 401,00 |
| 27.02.2025 | 60,58 | 62,75 | 50,50 | 50,68 | -16,99% | 361,00 |
| 26.02.2025 | 55,28 | 62,38 | 55,28 | 61,05 | 10,40% | 300,00 |
| 25.02.2025 | 55,28 | 57,18 | 52,65 | 55,30 | -2,25% | 305,00 |
| 24.02.2025 | 59,08 | 62,98 | 52,63 | 56,58 | -4,39% | 373,00 |
| 21.02.2025 | 57,90 | 67,85 | 54,50 | 59,18 | 13,85% | 1.555,00 |
| 20.02.2025 | 56,90 | 56,90 | 46,59 | 51,98 | -9,02% | 411,00 |
| 19.02.2025 | 58,23 | 59,95 | 55,30 | 57,13 | 2,84% | 81,00 |
| 18.02.2025 | 52,18 | 57,68 | 52,18 | 55,55 | 6,21% | 338,00 |
| 17.02.2025 | 51,70 | 52,58 | 51,70 | 52,30 | 1,90% | 518,00 |
| 14.02.2025 | 49,70 | 54,53 | 47,87 | 51,33 | 2,34% | 1.125,00 |
| 13.02.2025 | 42,65 | 50,38 | 42,24 | 50,15 | 19,26% | 454,00 |
| 12.02.2025 | 42,49 | 42,49 | 39,37 | 42,05 | 2,71% | 200,00 |
| 11.02.2025 | 42,97 | 43,02 | 40,14 | 40,94 | -4,83% | 904,00 |
| 10.02.2025 | 41,60 | 43,59 | 41,60 | 43,02 | 3,44% | 408,00 |
| 07.02.2025 | 38,08 | 42,34 | 38,03 | 41,59 | 8,65% | - |
| 06.02.2025 | 37,77 | 38,87 | 37,47 | 38,28 | 1,40% | 71,00 |
| 05.02.2025 | 37,31 | 38,04 | 35,94 | 37,75 | 1,21% | - |
| 04.02.2025 | 35,41 | 37,34 | 35,41 | 37,30 | 4,66% | - |
| 03.02.2025 | 35,20 | 35,86 | 33,11 | 35,64 | -0,45% | 203,00 |
| 31.01.2025 | 35,10 | 37,28 | 34,73 | 35,80 | 3,08% | 506,00 |
| 30.01.2025 | 32,59 | 35,41 | 32,59 | 34,73 | 5,66% | 115,00 |
| 29.01.2025 | 32,53 | 33,78 | 31,32 | 32,87 | 1,54% | 10,00 |
| 28.01.2025 | 32,05 | 34,51 | 31,57 | 32,37 | 2,44% | 539,00 |
| 27.01.2025 | 38,29 | 38,44 | 30,22 | 31,60 | -17,73% | 295,00 |
| 24.01.2025 | 37,85 | 40,31 | 37,15 | 38,41 | 1,03% | 110,00 |
| 23.01.2025 | 37,74 | 38,43 | 36,72 | 38,02 | -0,52% | 8,00 |
| 22.01.2025 | 36,96 | 38,95 | 36,47 | 38,22 | 4,37% | 545,00 |
| 21.01.2025 | 35,50 | 37,32 | 34,84 | 36,62 | 3,15% | - |
| 20.01.2025 | 35,76 | 35,79 | 35,45 | 35,50 | -0,87% | 170,00 |
| 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 |