15,650€
-6,29%
Echtzeit-Aktienkurs Intuitive Machines Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 16,90 | 16,95 | 15,70 | 15,85 | -5,93% | - |
| 26.03.2026 | 17,50 | 17,70 | 16,50 | 16,85 | 2,74% | 5.664,00 |
| 25.03.2026 | 15,80 | 18,85 | 15,80 | 16,40 | 5,47% | 7.200,00 |
| 24.03.2026 | 17,50 | 17,95 | 14,65 | 15,55 | -10,63% | 31.780,00 |
| 23.03.2026 | 15,00 | 17,90 | 14,90 | 17,40 | 12,26% | 440,00 |
| 20.03.2026 | 16,00 | 17,00 | 15,20 | 15,50 | -3,73% | 400,00 |
| 19.03.2026 | 15,50 | 16,40 | 14,30 | 16,10 | 2,55% | 398,00 |
| 18.03.2026 | 16,40 | 16,70 | 15,60 | 15,70 | -2,48% | 198,00 |
| 17.03.2026 | 15,10 | 16,30 | 15,00 | 16,10 | 5,92% | 250,00 |
| 16.03.2026 | 15,40 | 15,60 | 14,70 | 15,20 | -0,65% | - |
| 13.03.2026 | 15,20 | 16,10 | 15,20 | 15,30 | 0,66% | - |
| 12.03.2026 | 15,70 | 16,00 | 15,20 | 15,20 | -3,80% | - |
| 11.03.2026 | 15,00 | 16,50 | 15,00 | 15,80 | 4,64% | - |
| 10.03.2026 | 15,20 | 15,60 | 15,00 | 15,10 | -1,31% | 140,00 |
| 09.03.2026 | 14,60 | 15,40 | 14,30 | 15,30 | 5,52% | 100,00 |
| 06.03.2026 | 15,10 | 15,30 | 14,50 | 14,50 | -4,61% | - |
| 05.03.2026 | 15,90 | 16,00 | 14,60 | 15,20 | -5,00% | - |
| 04.03.2026 | 15,40 | 16,10 | 15,40 | 16,00 | 11,11% | - |
| 03.03.2026 | 15,00 | 15,00 | 14,20 | 14,40 | -5,88% | - |
| 02.03.2026 | 13,60 | 15,30 | 13,30 | 15,30 | 10,07% | 340,00 |
| 27.02.2026 | 14,40 | 14,60 | 13,20 | 13,90 | -6,08% | - |
| 26.02.2026 | 13,30 | 14,90 | 13,30 | 14,80 | 10,45% | - |
| 25.02.2026 | 15,80 | 16,30 | 13,40 | 13,40 | -8,84% | 100,00 |
| 24.02.2026 | 15,20 | 15,20 | 14,70 | 14,70 | -3,92% | - |
| 23.02.2026 | 14,30 | 15,50 | 14,30 | 15,30 | 3,38% | 32,00 |
| 20.02.2026 | 15,30 | 15,60 | 14,60 | 14,80 | -3,90% | 748,00 |
| 19.02.2026 | 15,00 | 15,60 | 14,60 | 15,40 | 2,67% | 900,00 |
| 18.02.2026 | 13,80 | 15,40 | 13,80 | 15,00 | 7,91% | - |
| 17.02.2026 | 13,60 | 14,00 | 13,20 | 13,90 | 2,21% | - |