70,200€
7,34%
Echtzeit-Aktienkurs Innodata
Bid:
Ask:
Aktienkurse zur Innodata Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 44,50 | 45,93 | 43,24 | 45,04 | 1,19% | 233,00 |
| 09.07.2025 | 43,38 | 44,84 | 42,18 | 44,51 | 2,39% | 220,00 |
| 08.07.2025 | 43,15 | 47,54 | 42,58 | 43,47 | -0,09% | 4.330,00 |
| 07.07.2025 | 42,02 | 43,74 | 40,80 | 43,51 | 3,57% | 1.007,00 |
| 04.07.2025 | 42,29 | 42,29 | 41,95 | 42,01 | -0,83% | 70,00 |
| 03.07.2025 | 40,57 | 43,12 | 40,49 | 42,36 | 4,36% | 4.617,00 |
| 02.07.2025 | 40,21 | 41,22 | 0,00 | 40,59 | 0,95% | 5.257,00 |
| 01.07.2025 | 43,74 | 43,74 | 39,43 | 40,21 | -7,44% | - |
| 30.06.2025 | 41,52 | 44,65 | 40,98 | 43,44 | 4,12% | - |
| 27.06.2025 | 44,05 | 44,28 | 40,59 | 41,72 | -5,97% | - |
| 26.06.2025 | 39,67 | 44,40 | 39,25 | 44,37 | 11,45% | - |
| 25.06.2025 | 40,45 | 41,17 | 38,36 | 39,81 | -1,46% | - |
| 24.06.2025 | 42,41 | 43,61 | 39,92 | 40,40 | -0,86% | 10,00 |
| 23.06.2025 | 42,91 | 42,93 | 38,51 | 40,75 | -4,77% | 120,00 |
| 20.06.2025 | 39,31 | 43,59 | 38,81 | 42,79 | 8,96% | 1.509,00 |
| 19.06.2025 | 40,09 | 40,26 | 38,50 | 39,27 | -2,75% | 1.500,00 |
| 18.06.2025 | 38,12 | 41,16 | 37,14 | 40,38 | 6,49% | 40,00 |
| 17.06.2025 | 38,54 | 40,74 | 37,51 | 37,92 | -1,63% | 100,00 |
| 16.06.2025 | 34,31 | 40,04 | 34,14 | 38,55 | 13,58% | - |
| 13.06.2025 | 36,79 | 36,79 | 33,93 | 33,94 | -7,47% | 110,00 |
| 12.06.2025 | 37,30 | 37,49 | 35,78 | 36,68 | -0,84% | 471,00 |
| 11.06.2025 | 38,86 | 39,94 | 36,59 | 36,99 | -2,30% | 1.117,00 |
| 10.06.2025 | 42,72 | 43,42 | 37,40 | 37,86 | -11,19% | 2.163,00 |
| 09.06.2025 | 44,99 | 45,69 | 41,90 | 42,63 | -5,20% | 575,00 |
| 06.06.2025 | 39,46 | 45,44 | 39,46 | 44,97 | 12,65% | 191,00 |
| 05.06.2025 | 39,28 | 42,68 | 38,29 | 39,92 | 1,42% | 961,00 |
| 04.06.2025 | 38,86 | 39,63 | 37,35 | 39,36 | 1,08% | - |
| 03.06.2025 | 38,37 | 40,65 | 37,75 | 38,94 | 1,51% | 612,00 |
| 02.06.2025 | 35,03 | 38,57 | 34,15 | 38,36 | 10,17% | 24,00 |
| 30.05.2025 | 33,65 | 38,15 | 32,96 | 34,82 | 3,94% | 600,00 |
| 29.05.2025 | 35,50 | 37,01 | 33,16 | 33,50 | -3,90% | 150,00 |
| 28.05.2025 | 35,03 | 36,68 | 33,89 | 34,86 | -1,16% | - |
| 27.05.2025 | 31,98 | 35,62 | 31,85 | 35,27 | 10,05% | 185,00 |
| 26.05.2025 | 32,01 | 32,50 | 31,89 | 32,05 | 0,00% | 5,00 |
| 23.05.2025 | 32,09 | 32,47 | 30,41 | 32,05 | 0,09% | 100,00 |
| 22.05.2025 | 30,74 | 32,27 | 29,96 | 32,02 | 3,96% | 50,00 |
| 21.05.2025 | 32,97 | 33,42 | 30,76 | 30,80 | -6,61% | 343,00 |
| 20.05.2025 | 34,15 | 34,62 | 32,25 | 32,98 | -3,82% | 30,00 |
| 19.05.2025 | 31,03 | 34,45 | 30,43 | 34,29 | 4,10% | 44,00 |
| 16.05.2025 | 31,50 | 33,12 | 31,26 | 32,94 | 4,17% | 205,00 |
| 15.05.2025 | 31,25 | 32,18 | 29,90 | 31,62 | 1,44% | 1.386,00 |