83,050€
-9,83%
Echtzeit-Aktienkurs Innodata
Bid:
Ask:
Aktienkurse zur Innodata Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 90,25 | 93,35 | 80,45 | 81,50 | -11,51% | 476,00 |
| 17.06.2026 | 92,55 | 94,30 | 90,05 | 92,10 | -2,38% | 1,00 |
| 16.06.2026 | 86,50 | 97,95 | 84,65 | 94,35 | 10,48% | 405,00 |
| 15.06.2026 | 90,50 | 94,40 | 79,75 | 85,40 | -3,28% | 183,00 |
| 12.06.2026 | 92,05 | 93,10 | 85,65 | 88,30 | 1,55% | 20,00 |
| 11.06.2026 | 86,95 | 89,15 | 84,25 | 86,95 | -0,57% | 11,00 |
| 10.06.2026 | 83,95 | 89,35 | 81,55 | 87,45 | 7,30% | 41,00 |
| 09.06.2026 | 90,00 | 94,25 | 77,85 | 81,50 | -7,86% | 896,00 |
| 08.06.2026 | 88,05 | 92,60 | 86,20 | 88,45 | -0,51% | 10,00 |
| 05.06.2026 | 102,60 | 103,60 | 87,05 | 88,90 | -16,29% | 684,00 |
| 04.06.2026 | 91,80 | 106,70 | 86,15 | 106,20 | 13,77% | 1.021,00 |
| 03.06.2026 | 98,25 | 99,75 | 90,80 | 93,35 | -5,18% | 133,00 |
| 02.06.2026 | 97,10 | 101,60 | 95,00 | 98,45 | -0,30% | 126,00 |
| 01.06.2026 | 90,75 | 99,70 | 86,95 | 98,75 | 8,28% | 230,00 |
| 29.05.2026 | 86,45 | 92,30 | 84,00 | 91,20 | 9,75% | 369,00 |
| 28.05.2026 | 75,95 | 85,05 | 75,35 | 83,10 | 8,77% | 7,00 |
| 27.05.2026 | 82,40 | 83,20 | 75,60 | 76,40 | -9,16% | 56,00 |
| 26.05.2026 | 83,80 | 86,65 | 81,60 | 84,10 | 1,94% | 402,00 |
| 25.05.2026 | 82,35 | 83,00 | 82,25 | 82,50 | 1,10% | 55,00 |
| 22.05.2026 | 85,30 | 87,25 | 81,25 | 81,60 | -1,21% | 7,00 |
| 21.05.2026 | 80,95 | 84,15 | 79,80 | 82,60 | 3,19% | 4.840,00 |
| 20.05.2026 | 75,75 | 81,65 | 75,30 | 80,05 | 6,73% | 20,00 |
| 19.05.2026 | 79,70 | 81,60 | 73,55 | 75,00 | -7,12% | 57,00 |
| 18.05.2026 | 82,65 | 85,15 | 79,60 | 80,75 | -1,64% | 78,00 |
| 15.05.2026 | 76,95 | 82,90 | 72,75 | 82,10 | 5,12% | 95,00 |
| 14.05.2026 | 76,85 | 83,90 | 74,60 | 78,10 | 2,83% | 124,00 |
| 13.05.2026 | 79,20 | 83,75 | 73,25 | 75,95 | -0,78% | 259,00 |
| 12.05.2026 | 86,65 | 92,50 | 74,80 | 76,55 | -12,61% | 368,00 |
| 11.05.2026 | 72,05 | 97,10 | 69,25 | 87,60 | 24,79% | 1.545,00 |
| 08.05.2026 | 52,05 | 77,85 | 49,18 | 70,20 | 78,29% | 3.840,00 |
| 07.05.2026 | 39,38 | 40,55 | 38,98 | 39,38 | -0,25% | 376,00 |
| 06.05.2026 | 38,80 | 40,28 | 37,78 | 39,48 | 3,20% | 427,00 |
| 05.05.2026 | 39,10 | 40,70 | 37,38 | 38,25 | -2,17% | 835,00 |
| 04.05.2026 | 37,58 | 40,10 | 37,40 | 39,10 | 7,12% | - |
| 30.04.2026 | 34,35 | 36,63 | 34,20 | 36,50 | 6,57% | 40,00 |
| 29.04.2026 | 36,10 | 36,60 | 34,00 | 34,25 | -4,46% | - |
| 28.04.2026 | 35,88 | 36,03 | 34,05 | 35,85 | 0,84% | 400,00 |
| 27.04.2026 | 36,33 | 37,00 | 35,30 | 35,55 | -2,07% | 59,00 |
| 24.04.2026 | 37,38 | 38,15 | 35,50 | 36,30 | -2,35% | 281,00 |
| 23.04.2026 | 39,88 | 40,28 | 36,70 | 37,18 | -7,47% | 123,00 |
| 22.04.2026 | 40,25 | 41,10 | 39,60 | 40,18 | 1,01% | 30,00 |
| 21.04.2026 | 40,10 | 41,53 | 39,35 | 39,78 | -0,25% | 40,00 |
| 20.04.2026 | 39,00 | 40,45 | 38,18 | 39,88 | 1,33% | 170,00 |
| 17.04.2026 | 37,08 | 40,88 | 36,90 | 39,35 | 4,65% | 127,00 |
| 16.04.2026 | 37,50 | 38,88 | 36,73 | 37,60 | 1,97% | 316,00 |
| 15.04.2026 | 35,50 | 37,15 | 35,23 | 36,88 | 5,89% | 131,00 |
| 14.04.2026 | 33,88 | 35,85 | 33,20 | 34,83 | 5,21% | 69,00 |
| 13.04.2026 | 29,73 | 33,10 | 29,65 | 33,10 | 10,24% | 235,00 |
| 10.04.2026 | 31,28 | 31,78 | 29,55 | 30,03 | -2,75% | 284,00 |
| 09.04.2026 | 34,20 | 34,20 | 30,53 | 30,88 | -11,28% | 1.112,00 |
| 08.04.2026 | 34,93 | 35,38 | 34,80 | 34,80 | 5,30% | - |
| 07.04.2026 | 33,40 | 34,30 | 32,48 | 33,05 | -2,36% | 294,00 |
| 02.04.2026 | 34,20 | 34,79 | 32,30 | 33,85 | -0,91% | 76,00 |
| 01.04.2026 | 33,81 | 35,42 | 33,47 | 34,16 | 3,23% | 392,00 |
| 31.03.2026 | 30,25 | 33,36 | 29,90 | 33,09 | 9,82% | 4.317,00 |
| 30.03.2026 | 32,26 | 33,14 | 29,90 | 30,13 | -5,07% | 2.043,00 |
| 27.03.2026 | 36,30 | 36,33 | 31,05 | 31,74 | -11,64% | 234,00 |
| 26.03.2026 | 37,84 | 37,88 | 35,74 | 35,92 | -3,80% | 181,00 |
| 25.03.2026 | 38,69 | 39,50 | 37,10 | 37,34 | -2,33% | 200,00 |
| 24.03.2026 | 38,14 | 39,12 | 37,59 | 38,23 | -1,44% | 299,00 |
| 23.03.2026 | 38,42 | 39,04 | 36,07 | 38,79 | 2,03% | 11,00 |
| 20.03.2026 | 38,48 | 38,70 | 37,24 | 38,02 | -0,86% | 1.460,00 |
| 19.03.2026 | 38,73 | 38,93 | 37,29 | 38,35 | -0,80% | - |
| 18.03.2026 | 39,75 | 40,38 | 38,62 | 38,66 | -1,33% | 297,00 |
| 17.03.2026 | 38,09 | 39,36 | 37,56 | 39,18 | 2,38% | 1,00 |
| 16.03.2026 | 37,25 | 38,65 | 37,10 | 38,27 | 3,40% | 65,00 |
| 13.03.2026 | 37,56 | 38,64 | 36,83 | 37,01 | -0,32% | - |
| 12.03.2026 | 37,96 | 38,62 | 36,90 | 37,13 | -4,16% | 54,00 |
| 11.03.2026 | 38,39 | 39,23 | 37,64 | 38,74 | 1,41% | - |
| 10.03.2026 | 39,14 | 39,70 | 37,85 | 38,20 | -2,05% | - |
| 09.03.2026 | 38,26 | 39,35 | 37,12 | 39,00 | 0,44% | 117,00 |
| 06.03.2026 | 38,04 | 40,42 | 36,73 | 38,83 | 3,49% | 25,00 |
| 05.03.2026 | 38,18 | 38,62 | 37,28 | 37,52 | -1,42% | - |
| 04.03.2026 | 36,87 | 39,16 | 36,48 | 38,06 | -0,81% | - |
| 03.03.2026 | 37,38 | 38,61 | 36,00 | 38,37 | 1,40% | 278,00 |
| 02.03.2026 | 36,99 | 38,23 | 35,21 | 37,84 | 2,46% | 357,00 |
| 27.02.2026 | 38,41 | 41,11 | 36,44 | 36,93 | -9,04% | 3.004,00 |
| 26.02.2026 | 39,54 | 40,86 | 38,71 | 40,60 | 3,84% | 223,00 |
| 25.02.2026 | 37,48 | 39,53 | 37,40 | 39,10 | 3,66% | 2,00 |
| 24.02.2026 | 37,64 | 38,69 | 36,30 | 37,72 | 0,03% | 1.990,00 |
| 23.02.2026 | 36,85 | 38,67 | 36,40 | 37,71 | -1,15% | 250,00 |
| 20.02.2026 | 38,55 | 39,25 | 37,65 | 38,15 | -1,62% | 182,00 |
| 19.02.2026 | 37,95 | 38,87 | 36,59 | 38,78 | 3,50% | 176,00 |
| 18.02.2026 | 35,70 | 38,45 | 35,39 | 37,47 | 4,29% | - |
| 17.02.2026 | 37,60 | 37,60 | 34,64 | 35,93 | -4,42% | 103,00 |
| 16.02.2026 | 37,26 | 37,73 | 37,26 | 37,59 | 0,80% | - |
| 13.02.2026 | 36,82 | 37,89 | 35,66 | 37,29 | 2,16% | 122,00 |
| 12.02.2026 | 38,38 | 38,96 | 34,90 | 36,50 | -4,97% | 133,00 |
| 11.02.2026 | 40,25 | 40,69 | 37,68 | 38,41 | -3,32% | 290,00 |
| 10.02.2026 | 40,85 | 41,47 | 39,68 | 39,73 | -3,12% | 65,00 |
| 09.02.2026 | 41,30 | 41,66 | 39,16 | 41,01 | 2,27% | 494,00 |
| 06.02.2026 | 35,67 | 40,68 | 35,27 | 40,10 | 8,61% | 238,00 |
| 05.02.2026 | 41,05 | 41,40 | 35,66 | 36,92 | -7,45% | 278,00 |
| 04.02.2026 | 45,69 | 47,05 | 38,55 | 39,89 | -11,28% | 3.204,00 |
| 03.02.2026 | 47,90 | 49,63 | 43,84 | 44,96 | -6,70% | 318,00 |
| 02.02.2026 | 44,14 | 48,36 | 43,00 | 48,19 | 4,40% | 6.513,00 |
| 30.01.2026 | 52,53 | 53,43 | 45,89 | 46,16 | -13,80% | 212,00 |
| 29.01.2026 | 47,48 | 54,23 | 46,98 | 53,55 | 13,21% | 4.560,00 |
| 28.01.2026 | 49,78 | 51,58 | 46,61 | 47,30 | -4,08% | 558,00 |
| 27.01.2026 | 50,48 | 51,10 | 48,21 | 49,31 | -1,61% | 25,00 |