36,243€
-7,90%
Echtzeit-Aktienkurs Intuitive Machines Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 38,65 | 38,85 | 33,33 | 36,38 | -8,87% | 2.140,00 |
| 28.05.2026 | 34,18 | 40,09 | 33,04 | 39,92 | 15,08% | 3.322,00 |
| 27.05.2026 | 34,16 | 35,54 | 30,41 | 34,69 | 15,72% | 8.340,00 |
| 26.05.2026 | 35,67 | 39,12 | 27,17 | 29,98 | -13,41% | 9.804,00 |
| 25.05.2026 | 33,37 | 35,24 | 33,29 | 34,62 | 4,99% | 7.700,00 |
| 22.05.2026 | 29,87 | 33,01 | 29,65 | 32,97 | 11,86% | 1.300,00 |
| 21.05.2026 | 29,00 | 30,06 | 27,09 | 29,48 | 1,77% | 2.655,00 |
| 20.05.2026 | 28,11 | 29,57 | 26,81 | 28,97 | 3,55% | 2.521,00 |
| 19.05.2026 | 29,00 | 29,84 | 26,68 | 27,97 | -2,93% | 2.080,00 |
| 18.05.2026 | 29,55 | 33,06 | 28,02 | 28,82 | -1,18% | 2.393,00 |
| 15.05.2026 | 30,09 | 32,55 | 29,08 | 29,16 | -7,52% | - |
| 14.05.2026 | 31,34 | 31,90 | 27,51 | 31,53 | 3,53% | 2.084,00 |
| 13.05.2026 | 28,37 | 31,35 | 28,10 | 30,46 | 11,26% | 5.650,00 |
| 12.05.2026 | 27,55 | 28,07 | 25,55 | 27,38 | -0,57% | 1.088,00 |
| 11.05.2026 | 24,82 | 28,57 | 24,16 | 27,53 | 11,89% | 3.293,00 |
| 08.05.2026 | 20,82 | 24,93 | 20,77 | 24,61 | 19,85% | 2.496,00 |
| 07.05.2026 | 22,34 | 22,64 | 20,12 | 20,53 | -8,40% | 618,00 |
| 06.05.2026 | 21,15 | 22,60 | 20,52 | 22,42 | 5,72% | 90,00 |
| 05.05.2026 | 22,06 | 23,10 | 20,34 | 21,20 | -2,00% | 1.125,00 |
| 04.05.2026 | 21,87 | 22,20 | 20,64 | 21,64 | 0,10% | 780,00 |
| 30.04.2026 | 21,41 | 22,39 | 20,90 | 21,61 | 1,64% | 824,00 |
| 29.04.2026 | 21,20 | 21,27 | 19,49 | 21,27 | 1,36% | - |
| 28.04.2026 | 22,38 | 22,41 | 20,63 | 20,98 | -6,08% | 7.500,00 |
| 27.04.2026 | 22,08 | 22,41 | 21,00 | 22,34 | 2,59% | 3.995,00 |
| 24.04.2026 | 23,87 | 24,54 | 21,36 | 21,77 | -7,46% | 9.248,00 |
| 23.04.2026 | 25,47 | 25,61 | 22,56 | 23,53 | -8,07% | 2.532,00 |
| 22.04.2026 | 24,28 | 26,52 | 24,26 | 25,59 | 7,91% | 1.233,00 |
| 21.04.2026 | 23,55 | 24,81 | 23,29 | 23,72 | 1,56% | 21.600,00 |
| 20.04.2026 | 23,23 | 25,38 | 22,82 | 23,35 | 0,24% | 5.003,00 |
| 17.04.2026 | 22,70 | 23,84 | 22,65 | 23,30 | 1,37% | 1.360,00 |
| 16.04.2026 | 20,25 | 23,15 | 20,09 | 22,98 | 14,19% | 6.800,00 |
| 15.04.2026 | 20,20 | 20,94 | 19,17 | 20,13 | 0,28% | 3.075,00 |
| 14.04.2026 | 20,90 | 22,33 | 19,45 | 20,07 | -3,50% | 1.867,00 |
| 13.04.2026 | 20,05 | 21,80 | 19,85 | 20,80 | 4,18% | 1.780,00 |
| 10.04.2026 | 18,90 | 20,72 | 18,83 | 19,96 | 7,21% | - |
| 09.04.2026 | 19,90 | 20,94 | 18,62 | 18,62 | -7,26% | 2.014,00 |
| 08.04.2026 | 20,90 | 21,40 | 19,81 | 20,08 | 2,42% | 5.302,00 |
| 07.04.2026 | 19,90 | 20,15 | 19,05 | 19,61 | -2,95% | 380,00 |
| 02.04.2026 | 16,25 | 21,00 | 16,25 | 20,20 | 15,76% | 3.680,00 |
| 01.04.2026 | 16,30 | 18,00 | 16,20 | 17,45 | 8,72% | 700,00 |
| 31.03.2026 | 14,45 | 16,30 | 14,45 | 16,05 | 12,24% | - |
| 30.03.2026 | 15,35 | 15,90 | 13,85 | 14,30 | -6,84% | 1.860,00 |
| 27.03.2026 | 16,90 | 16,95 | 15,15 | 15,35 | -8,90% | - |
| 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% | - |