11,780€
6,99%
Echtzeit-Aktienkurs Intuitive Machines
Bid:
Ask:
Aktienkurse zur Intuitive Machines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,82 | 13,21 | 10,79 | 11,79 | 7,33% | 27.000,00 |
| 11.11.2026 | 10,93 | 11,31 | 10,73 | 10,99 | 3,75% | 4.151,00 |
| 10.11.2026 | 10,69 | 10,89 | 10,02 | 10,59 | -1,11% | 14.962,00 |
| 09.11.2026 | 9,42 | 10,83 | 9,21 | 10,71 | 14,03% | 5.640,00 |
| 06.11.2026 | 7,95 | 9,58 | 7,79 | 9,39 | 22,32% | 7.355,00 |
| 05.11.2026 | 8,77 | 8,86 | 7,34 | 7,68 | -13,11% | 7.280,00 |
| 04.11.2026 | 9,30 | 9,57 | 8,59 | 8,84 | -5,75% | - |
| 03.11.2026 | 8,92 | 9,55 | 8,87 | 9,38 | 6,12% | - |
| 02.11.2026 | 9,77 | 9,88 | 8,78 | 8,84 | -7,48% | 6.730,00 |
| 30.10.2026 | 9,97 | 10,11 | 9,21 | 9,55 | -7,23% | - |
| 29.10.2026 | 10,28 | 10,84 | 10,10 | 10,29 | -0,44% | 5.200,00 |
| 28.10.2026 | 10,46 | 10,52 | 10,02 | 10,34 | 0,32% | - |
| 27.10.2026 | 9,39 | 10,58 | 9,35 | 10,31 | 9,58% | 924,00 |
| 26.10.2026 | 9,34 | 9,61 | 9,15 | 9,41 | 0,21% | 24.000,00 |
| 23.10.2026 | 9,37 | 9,60 | 8,97 | 9,39 | 0,69% | 69,00 |
| 22.10.2026 | 9,40 | 9,75 | 8,98 | 9,32 | -3,98% | 47.590,00 |
| 21.10.2026 | 9,67 | 10,12 | 9,66 | 9,71 | 3,52% | - |
| 20.10.2026 | 9,51 | 9,70 | 9,18 | 9,38 | -1,62% | - |
| 19.10.2026 | 9,95 | 9,97 | 9,53 | 9,53 | -0,66% | - |
| 16.10.2026 | 10,46 | 10,52 | 9,49 | 9,60 | -7,00% | 73.500,00 |
| 15.10.2026 | 9,64 | 10,40 | 9,06 | 10,32 | 4,49% | 83.330,00 |
| 14.10.2026 | 10,88 | 11,03 | 9,82 | 9,87 | -9,38% | 6.040,00 |
| 13.10.2026 | 11,41 | 11,50 | 10,80 | 10,90 | -5,57% | 73.340,00 |
| 12.10.2026 | 11,88 | 11,88 | 11,41 | 11,54 | -2,06% | - |
| 09.10.2026 | 12,31 | 12,50 | 11,67 | 11,78 | -3,47% | 12.600,00 |
| 08.10.2026 | 12,82 | 12,83 | 11,96 | 12,21 | -5,20% | - |
| 07.10.2026 | 13,28 | 13,38 | 12,44 | 12,88 | -3,41% | 49.450,00 |
| 06.10.2026 | 12,81 | 13,60 | 12,70 | 13,33 | 4,62% | 2.640,00 |
| 05.10.2026 | 13,17 | 13,25 | 12,53 | 12,74 | -2,32% | 5.040,00 |
| 02.10.2026 | 12,54 | 13,61 | 12,54 | 13,04 | 4,04% | 700,00 |
| 01.10.2026 | 12,83 | 12,97 | 12,33 | 12,54 | -0,37% | 86,00 |
| 30.09.2026 | 12,89 | 13,67 | 12,56 | 12,58 | -2,10% | - |
| 29.09.2026 | 13,25 | 13,70 | 12,84 | 12,85 | -3,97% | 10.200,00 |
| 28.09.2026 | 13,48 | 14,05 | 13,20 | 13,39 | -2,26% | 1.500,00 |
| 25.09.2026 | 13,89 | 14,20 | 13,68 | 13,70 | -0,72% | 600,00 |
| 24.09.2026 | 13,43 | 14,15 | 13,08 | 13,80 | 2,95% | - |
| 23.09.2026 | 14,21 | 14,52 | 13,28 | 13,40 | -3,51% | - |
| 22.09.2026 | 13,59 | 14,21 | 13,38 | 13,89 | 1,18% | - |
| 21.09.2026 | 12,25 | 13,74 | 12,22 | 13,73 | 13,14% | 2.045,00 |
| 18.09.2026 | 12,96 | 13,05 | 12,02 | 12,13 | -5,75% | 950,00 |
| 17.09.2026 | 12,20 | 13,20 | 12,19 | 12,87 | 6,50% | 760,00 |
| 16.09.2026 | 12,07 | 12,18 | 11,76 | 12,09 | 0,59% | - |
| 15.09.2026 | 12,02 | 12,37 | 11,75 | 12,02 | -0,01% | - |
| 14.09.2026 | 12,15 | 12,45 | 11,89 | 12,02 | -3,00% | 60.544,00 |
| 11.09.2026 | 12,64 | 12,86 | 12,32 | 12,39 | -1,61% | 616,00 |
| 10.09.2026 | 12,97 | 13,23 | 12,40 | 12,59 | -2,02% | 52.520,00 |
| 09.09.2026 | 13,57 | 13,92 | 12,80 | 12,85 | -4,84% | 920,00 |
| 08.09.2026 | 12,76 | 13,58 | 12,70 | 13,50 | 5,89% | 12.400,00 |
| 07.09.2026 | 12,77 | 12,89 | 12,74 | 12,75 | -0,03% | 8.540,00 |
| 04.09.2026 | 12,78 | 12,91 | 12,54 | 12,76 | 0,87% | - |
| 03.09.2026 | 12,84 | 13,18 | 12,32 | 12,65 | -1,44% | 2.210,00 |
| 02.09.2026 | 12,72 | 13,07 | 12,44 | 12,83 | 1,02% | 81.200,00 |
| 01.09.2026 | 13,27 | 13,27 | 12,58 | 12,70 | -3,98% | - |
| 31.08.2026 | 13,10 | 13,35 | 12,84 | 13,23 | -0,29% | - |
| 28.08.2026 | 13,83 | 13,88 | 13,09 | 13,27 | -4,50% | - |
| 27.08.2026 | 13,95 | 14,11 | 13,73 | 13,89 | 0,46% | - |
| 26.08.2026 | 14,20 | 14,35 | 13,61 | 13,83 | -2,79% | 30.175,00 |
| 25.08.2026 | 14,49 | 14,77 | 13,84 | 14,22 | -0,52% | 20.675,00 |
| 24.08.2026 | 15,47 | 15,52 | 14,25 | 14,30 | -9,34% | - |
| 21.08.2026 | 15,46 | 16,31 | 15,36 | 15,77 | 2,70% | - |
| 20.08.2026 | 15,96 | 16,06 | 14,84 | 15,36 | -3,11% | 10.700,00 |
| 19.08.2026 | 16,31 | 16,78 | 15,03 | 15,85 | -4,98% | 16.862,00 |
| 18.08.2026 | 17,10 | 17,46 | 16,68 | 16,68 | -5,36% | 22.206,00 |
| 17.08.2026 | 16,63 | 17,98 | 16,30 | 17,62 | 7,35% | 27.982,00 |
| 14.08.2026 | 15,31 | 17,69 | 15,29 | 16,42 | 7,77% | 11.552,00 |
| 13.08.2026 | 14,88 | 15,87 | 12,34 | 15,24 | 4,36% | 8.144,00 |
| 12.08.2026 | 14,46 | 14,98 | 14,12 | 14,60 | 2,46% | - |
| 11.08.2026 | 13,70 | 14,35 | 13,28 | 14,25 | 4,16% | - |
| 10.08.2026 | 14,48 | 14,60 | 13,53 | 13,68 | -3,49% | 50.816,00 |
| 07.08.2026 | 13,05 | 14,42 | 12,97 | 14,17 | 9,44% | 12.400,00 |
| 06.08.2026 | 12,30 | 13,47 | 11,95 | 12,95 | 6,84% | 36.000,00 |
| 05.08.2026 | 12,40 | 12,48 | 11,60 | 12,12 | 0,14% | 5.000,00 |
| 04.08.2026 | 11,63 | 12,49 | 11,55 | 12,10 | 6,43% | 600,00 |
| 03.08.2026 | 10,82 | 11,51 | 10,32 | 11,37 | 6,33% | 5.735,00 |
| 31.07.2026 | 10,86 | 11,23 | 10,37 | 10,70 | 0,74% | 944,00 |
| 30.07.2026 | 9,99 | 10,75 | 9,92 | 10,62 | 6,65% | 4.850,00 |
| 29.07.2026 | 10,69 | 10,94 | 9,86 | 9,96 | -8,25% | - |
| 28.07.2026 | 11,38 | 11,46 | 10,51 | 10,85 | -7,23% | 8.500,00 |
| 27.07.2026 | 11,70 | 11,96 | 11,33 | 11,70 | 2,73% | - |
| 24.07.2026 | 12,03 | 12,15 | 11,25 | 11,39 | -5,48% | 1.500,00 |
| 23.07.2026 | 12,45 | 12,54 | 11,86 | 12,05 | -2,67% | - |
| 22.07.2026 | 12,95 | 13,16 | 12,23 | 12,38 | -3,58% | 15.076,00 |
| 21.07.2026 | 12,32 | 13,04 | 12,13 | 12,84 | 6,54% | 189,00 |
| 20.07.2026 | 12,05 | 12,64 | 11,93 | 12,05 | 1,91% | 1.918,00 |
| 17.07.2026 | 11,46 | 12,31 | 11,11 | 11,82 | 0,65% | 3.550,00 |
| 16.07.2026 | 12,92 | 12,92 | 11,69 | 11,75 | -9,36% | 12.908,00 |
| 15.07.2026 | 13,15 | 13,46 | 12,86 | 12,96 | -0,72% | 4.734,00 |
| 14.07.2026 | 13,37 | 13,73 | 12,92 | 13,05 | -1,82% | - |
| 13.07.2026 | 13,90 | 14,15 | 13,20 | 13,29 | -5,72% | 6.340,00 |
| 10.07.2026 | 14,87 | 15,00 | 13,94 | 14,10 | -4,72% | 3.286,00 |
| 09.07.2026 | 15,19 | 15,36 | 14,54 | 14,80 | -0,32% | - |
| 08.07.2026 | 15,75 | 16,25 | 14,66 | 14,85 | -5,17% | - |
| 07.07.2026 | 16,38 | 16,73 | 15,30 | 15,66 | -5,17% | 525,00 |
| 06.07.2026 | 17,38 | 17,58 | 16,25 | 16,51 | -4,97% | 180,00 |
| 03.07.2026 | 17,31 | 17,45 | 17,30 | 17,37 | 1,50% | 2.415,00 |
| 02.07.2026 | 17,90 | 18,72 | 16,71 | 17,12 | -3,79% | 33.790,00 |
| 01.07.2026 | 19,73 | 20,61 | 17,78 | 17,79 | -5,14% | 16.420,00 |
| 30.06.2026 | 18,94 | 19,51 | 17,83 | 18,75 | 3,06% | 6.376,00 |
| 29.06.2026 | 17,66 | 18,63 | 17,17 | 18,20 | 4,87% | 4.050,00 |
| 26.06.2026 | 16,05 | 17,77 | 15,92 | 17,35 | 5,51% | 8.190,00 |