34,860€
-6,06%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 16,05 | 17,16 | 16,03 | 17,12 | 6,67% | - |
| 22.08.2024 | 16,55 | 17,45 | 16,01 | 16,05 | -3,14% | 600,00 |
| 21.08.2024 | 16,50 | 16,80 | 16,06 | 16,57 | 0,55% | - |
| 20.08.2024 | 16,86 | 17,58 | 15,82 | 16,48 | -1,85% | - |
| 19.08.2024 | 15,47 | 16,85 | 15,24 | 16,79 | 8,67% | - |
| 16.08.2024 | 15,57 | 16,00 | 15,20 | 15,45 | -0,74% | - |
| 15.08.2024 | 15,00 | 15,65 | 14,33 | 15,57 | 3,35% | - |
| 14.08.2024 | 14,98 | 15,57 | 14,78 | 15,06 | 0,13% | 300,00 |
| 13.08.2024 | 16,91 | 17,59 | 14,35 | 15,04 | -11,06% | - |
| 12.08.2024 | 16,99 | 18,37 | 16,44 | 16,91 | -2,23% | - |
| 09.08.2024 | 17,86 | 19,18 | 15,68 | 17,30 | -3,54% | 5,00 |
| 08.08.2024 | 14,15 | 18,00 | 13,98 | 17,93 | 26,71% | 40,00 |
| 07.08.2024 | 15,37 | 15,91 | 14,05 | 14,15 | -8,00% | - |
| 06.08.2024 | 14,47 | 15,56 | 14,30 | 15,38 | 7,10% | - |
| 05.08.2024 | 15,37 | 15,37 | 12,37 | 14,36 | -6,45% | 622,00 |
| 02.08.2024 | 16,72 | 16,72 | 14,89 | 15,35 | -8,19% | 31,00 |
| 01.08.2024 | 17,92 | 18,37 | 16,29 | 16,72 | -6,38% | - |
| 31.07.2024 | 17,32 | 18,51 | 17,32 | 17,86 | 3,12% | - |
| 30.07.2024 | 17,35 | 18,41 | 16,95 | 17,32 | 0,00% | - |
| 29.07.2024 | 18,20 | 19,51 | 17,14 | 17,32 | -4,57% | - |
| 26.07.2024 | 15,99 | 18,43 | 15,97 | 18,15 | 13,33% | - |
| 25.07.2024 | 15,90 | 16,54 | 15,39 | 16,02 | 1,04% | - |
| 24.07.2024 | 16,36 | 16,45 | 15,67 | 15,85 | -3,27% | - |
| 23.07.2024 | 16,21 | 16,74 | 16,05 | 16,39 | 0,96% | 195,00 |
| 22.07.2024 | 16,24 | 17,00 | 15,68 | 16,23 | -0,06% | 49,00 |
| 19.07.2024 | 17,43 | 17,45 | 15,98 | 16,24 | -6,64% | 100,00 |
| 18.07.2024 | 17,96 | 18,52 | 17,22 | 17,40 | -3,04% | 280,00 |
| 17.07.2024 | 19,60 | 19,60 | 17,45 | 17,94 | -8,14% | 10,00 |
| 16.07.2024 | 18,80 | 19,79 | 18,51 | 19,53 | 5,40% | 390,00 |
| 15.07.2024 | 15,51 | 19,20 | 15,20 | 18,53 | 19,36% | 684,00 |
| 12.07.2024 | 15,24 | 15,76 | 15,22 | 15,53 | 1,31% | - |
| 11.07.2024 | 15,42 | 15,68 | 14,77 | 15,33 | -0,49% | 65,00 |
| 10.07.2024 | 16,22 | 16,32 | 15,12 | 15,40 | -4,91% | 130,00 |
| 09.07.2024 | 15,57 | 16,31 | 15,13 | 16,20 | 3,88% | 120,00 |
| 08.07.2024 | 13,78 | 16,15 | 13,75 | 15,59 | 13,38% | - |
| 05.07.2024 | 13,61 | 14,09 | 13,37 | 13,75 | 1,03% | - |
| 04.07.2024 | 13,90 | 13,93 | 12,82 | 13,61 | -2,02% | - |
| 03.07.2024 | 14,13 | 14,61 | 13,73 | 13,89 | -1,70% | - |
| 02.07.2024 | 14,39 | 14,80 | 13,97 | 14,13 | -1,81% | - |
| 01.07.2024 | 13,83 | 14,93 | 13,64 | 14,39 | 3,97% | - |