49,995€
0,47%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 49,71 | 50,09 | 49,36 | 50,09 | 0,65% | 4,00 |
| 26.11.2025 | 48,14 | 50,12 | 48,14 | 49,76 | 4,54% | 310,00 |
| 25.11.2025 | 49,55 | 50,05 | 46,54 | 47,60 | -3,53% | 401,00 |
| 24.11.2025 | 45,37 | 49,70 | 45,06 | 49,34 | 9,79% | 3.007,00 |
| 21.11.2025 | 44,82 | 45,88 | 42,10 | 44,94 | -1,86% | 589,00 |
| 20.11.2025 | 50,00 | 53,03 | 45,60 | 45,79 | -4,64% | 917,00 |
| 19.11.2025 | 47,64 | 49,73 | 47,01 | 48,02 | -0,91% | 230,00 |
| 18.11.2025 | 48,46 | 49,26 | 46,01 | 48,46 | 0,48% | 3.302,00 |
| 17.11.2025 | 49,23 | 51,13 | 46,94 | 48,23 | -1,65% | 1.436,00 |
| 14.11.2025 | 47,63 | 50,45 | 43,89 | 49,04 | 0,18% | 240,00 |
| 13.11.2025 | 53,68 | 53,75 | 47,76 | 48,95 | -7,12% | 1.585,00 |
| 12.11.2025 | 54,35 | 56,35 | 51,85 | 52,70 | -1,91% | 871,00 |
| 11.11.2025 | 59,58 | 59,68 | 52,88 | 53,73 | -9,52% | 1.100,00 |
| 10.11.2025 | 59,55 | 62,63 | 58,03 | 59,38 | 4,58% | 2.941,00 |
| 07.11.2025 | 58,88 | 60,88 | 53,28 | 56,78 | 6,92% | 726,00 |
| 06.11.2025 | 56,53 | 57,68 | 51,95 | 53,10 | -6,10% | 1.271,00 |
| 05.11.2025 | 58,53 | 59,20 | 55,28 | 56,55 | -3,79% | 5.273,00 |
| 04.11.2025 | 60,90 | 62,20 | 57,98 | 58,78 | -6,15% | 2.741,00 |
| 03.11.2025 | 65,60 | 66,00 | 59,98 | 62,63 | -3,58% | 510,00 |
| 31.10.2025 | 65,33 | 67,65 | 64,38 | 64,95 | 0,35% | - |
| 30.10.2025 | 67,58 | 69,80 | 64,00 | 64,73 | -4,22% | 285,00 |
| 29.10.2025 | 66,50 | 68,90 | 64,98 | 67,58 | 3,92% | 115,00 |
| 28.10.2025 | 69,08 | 69,15 | 64,70 | 65,03 | -5,25% | 792,00 |
| 27.10.2025 | 65,95 | 69,70 | 65,95 | 68,63 | 4,25% | 2.861,00 |
| 24.10.2025 | 64,28 | 68,18 | 64,23 | 65,83 | 2,73% | 87,00 |
| 23.10.2025 | 61,85 | 64,53 | 61,63 | 64,08 | 7,01% | 330,00 |
| 22.10.2025 | 66,68 | 66,68 | 58,18 | 59,88 | -9,66% | 20.269,00 |
| 21.10.2025 | 65,70 | 67,53 | 62,58 | 66,28 | 1,69% | 101.199,00 |
| 20.10.2025 | 68,90 | 71,80 | 64,10 | 65,18 | -2,61% | 634,00 |
| 17.10.2025 | 67,90 | 71,30 | 60,88 | 66,93 | -3,98% | 1.362,00 |
| 16.10.2025 | 71,20 | 76,85 | 69,15 | 69,70 | -2,18% | 1.034,00 |
| 15.10.2025 | 65,43 | 72,13 | 65,43 | 71,25 | 9,95% | 967,00 |
| 14.10.2025 | 70,63 | 70,70 | 62,95 | 64,80 | -8,09% | 2.350,00 |
| 13.10.2025 | 70,45 | 78,73 | 69,48 | 70,50 | -2,76% | 388,00 |
| 10.10.2025 | 79,43 | 80,73 | 72,43 | 72,50 | -7,94% | 281,00 |
| 09.10.2025 | 80,23 | 81,00 | 77,75 | 78,75 | -0,60% | 677,00 |
| 08.10.2025 | 74,98 | 80,90 | 74,53 | 79,23 | 5,42% | 722,00 |
| 07.10.2025 | 74,75 | 77,70 | 71,38 | 75,15 | 0,77% | 1.066,00 |
| 06.10.2025 | 71,88 | 75,65 | 70,68 | 74,58 | 2,26% | 283,00 |
| 03.10.2025 | 74,75 | 77,53 | 72,25 | 72,93 | -3,03% | 521,00 |
| 02.10.2025 | 70,20 | 75,85 | 70,05 | 75,20 | 8,59% | 951,00 |
| 01.10.2025 | 65,08 | 70,85 | 62,48 | 69,25 | 5,89% | 677,00 |
| 30.09.2025 | 64,60 | 65,48 | 61,40 | 65,40 | 1,36% | 327,00 |
| 29.09.2025 | 60,00 | 64,73 | 60,00 | 64,53 | 8,45% | 717,00 |
| 26.09.2025 | 58,85 | 60,63 | 57,78 | 59,50 | 1,93% | 102,00 |
| 25.09.2025 | 58,90 | 59,93 | 53,55 | 58,38 | -1,60% | 679,00 |
| 24.09.2025 | 62,68 | 64,70 | 57,83 | 59,33 | -5,57% | 14.264,00 |
| 23.09.2025 | 60,83 | 65,60 | 60,83 | 62,83 | 1,13% | 690,00 |
| 22.09.2025 | 60,18 | 62,20 | 55,75 | 62,13 | 3,63% | 504,00 |
| 19.09.2025 | 59,45 | 62,53 | 59,03 | 59,95 | 1,18% | 346,00 |
| 18.09.2025 | 55,33 | 62,65 | 55,33 | 59,25 | 5,01% | 953,00 |
| 17.09.2025 | 55,58 | 58,35 | 54,48 | 56,43 | 2,78% | 369,00 |
| 16.09.2025 | 55,98 | 55,98 | 53,90 | 54,90 | -2,05% | 590,00 |
| 15.09.2025 | 52,83 | 56,35 | 51,63 | 56,05 | 4,91% | 14.533,00 |
| 12.09.2025 | 51,58 | 56,13 | 51,58 | 53,43 | 1,86% | 1.286,00 |
| 11.09.2025 | 49,30 | 52,78 | 48,26 | 52,45 | 7,57% | 5.206,00 |
| 10.09.2025 | 44,81 | 51,43 | 44,19 | 48,76 | 7,38% | 114.725,00 |
| 09.09.2025 | 40,22 | 45,42 | 39,36 | 45,41 | 11,14% | 3.419,00 |
| 08.09.2025 | 36,97 | 40,92 | 36,11 | 40,86 | 10,37% | 4.159,00 |
| 05.09.2025 | 35,21 | 37,62 | 35,05 | 37,02 | 4,90% | 576,00 |
| 04.09.2025 | 31,65 | 35,31 | 31,55 | 35,29 | 12,32% | 3.823,00 |
| 03.09.2025 | 32,30 | 32,72 | 31,19 | 31,42 | -2,42% | 660,00 |
| 02.09.2025 | 32,56 | 32,63 | 31,18 | 32,20 | -1,08% | 140,00 |
| 01.09.2025 | 32,54 | 32,66 | 32,34 | 32,55 | 0,31% | 29,00 |
| 29.08.2025 | 33,92 | 34,42 | 32,18 | 32,45 | -4,19% | 240,00 |
| 28.08.2025 | 33,47 | 34,56 | 33,47 | 33,87 | 0,83% | 478,00 |
| 27.08.2025 | 33,35 | 34,06 | 33,13 | 33,59 | 2,31% | 29,00 |
| 26.08.2025 | 32,60 | 33,93 | 32,25 | 32,83 | 0,83% | 828,00 |
| 25.08.2025 | 33,12 | 33,16 | 32,15 | 32,56 | -0,70% | 527,00 |
| 22.08.2025 | 32,53 | 33,66 | 31,78 | 32,79 | 0,83% | 206,00 |
| 21.08.2025 | 32,97 | 33,33 | 32,22 | 32,52 | -0,94% | 2,00 |
| 20.08.2025 | 33,08 | 33,08 | 31,20 | 32,83 | -0,42% | 210,00 |
| 19.08.2025 | 33,97 | 34,09 | 32,85 | 32,97 | -2,86% | 150,00 |
| 18.08.2025 | 34,39 | 34,96 | 33,72 | 33,94 | -0,76% | 590,00 |
| 15.08.2025 | 35,25 | 35,92 | 32,44 | 34,20 | -2,20% | 567,00 |
| 14.08.2025 | 36,92 | 37,33 | 34,74 | 34,97 | -5,26% | 2.796,00 |
| 13.08.2025 | 36,64 | 37,64 | 35,63 | 36,91 | 0,46% | 329,00 |
| 12.08.2025 | 34,43 | 37,07 | 34,29 | 36,74 | 6,52% | 1.949,00 |
| 11.08.2025 | 37,54 | 37,94 | 34,48 | 34,49 | -7,58% | 863,00 |
| 08.08.2025 | 37,31 | 38,50 | 36,74 | 37,32 | 1,66% | 268,00 |
| 07.08.2025 | 37,11 | 38,21 | 36,23 | 36,71 | -1,87% | 480,00 |
| 06.08.2025 | 38,21 | 38,35 | 36,04 | 37,41 | -2,48% | 555,00 |
| 05.08.2025 | 38,68 | 39,96 | 37,37 | 38,36 | -1,08% | 310,00 |
| 04.08.2025 | 39,38 | 40,03 | 35,59 | 38,78 | -0,26% | 1.202,00 |
| 01.08.2025 | 42,64 | 43,08 | 38,08 | 38,88 | -19,03% | 5.173,00 |
| 31.07.2025 | 43,51 | 48,58 | 43,38 | 48,02 | 12,99% | 8.488,00 |
| 30.07.2025 | 41,23 | 43,33 | 40,91 | 42,50 | 3,73% | 155,00 |
| 29.07.2025 | 42,59 | 43,87 | 40,60 | 40,97 | -3,89% | 675,00 |
| 28.07.2025 | 41,71 | 43,39 | 41,45 | 42,63 | 1,94% | 800,00 |
| 25.07.2025 | 39,89 | 42,20 | 39,20 | 41,82 | 5,98% | 3.275,00 |
| 24.07.2025 | 40,47 | 41,59 | 39,35 | 39,46 | -2,13% | 2.273,00 |
| 23.07.2025 | 39,73 | 40,91 | 39,23 | 40,32 | 2,18% | 3.863,00 |
| 22.07.2025 | 40,87 | 41,30 | 37,90 | 39,46 | -3,52% | 1.621,00 |
| 21.07.2025 | 42,37 | 43,37 | 39,28 | 40,90 | -3,58% | 998,00 |
| 18.07.2025 | 43,36 | 43,94 | 41,60 | 42,42 | -1,85% | 125,00 |
| 17.07.2025 | 42,68 | 45,39 | 42,57 | 43,22 | 0,89% | 2.125,00 |
| 16.07.2025 | 42,32 | 43,92 | 40,82 | 42,84 | 1,25% | - |
| 15.07.2025 | 42,97 | 44,10 | 41,68 | 42,31 | -2,04% | 1.766,00 |
| 14.07.2025 | 42,65 | 43,34 | 40,86 | 43,19 | 1,38% | 2.382,00 |
| 11.07.2025 | 45,30 | 45,30 | 42,17 | 42,60 | -5,42% | 596,00 |