20,965€
-0,59%
Echtzeit-Aktienkurs Intuitive Machines Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 22,35 | 22,64 | 21,02 | 21,09 | -5,28% | - |
| 06.05.2026 | 21,14 | 22,60 | 20,52 | 22,27 | 5,16% | - |
| 05.05.2026 | 22,07 | 23,10 | 20,42 | 21,17 | -0,60% | - |
| 04.05.2026 | 21,84 | 22,20 | 20,64 | 21,30 | -3,02% | - |
| 30.04.2026 | 21,24 | 22,13 | 20,90 | 21,96 | 8,34% | - |
| 29.04.2026 | 21,17 | 21,23 | 19,49 | 20,27 | -5,62% | - |
| 28.04.2026 | 22,39 | 22,40 | 21,20 | 21,48 | 1,26% | - |
| 27.04.2026 | 22,08 | 22,24 | 21,15 | 21,21 | -2,97% | - |
| 24.04.2026 | 24,01 | 24,54 | 21,84 | 21,86 | -9,01% | - |
| 23.04.2026 | 25,33 | 25,61 | 23,62 | 24,03 | -4,68% | - |
| 22.04.2026 | 24,30 | 26,52 | 24,26 | 25,21 | 3,39% | - |
| 21.04.2026 | 23,58 | 24,81 | 23,29 | 24,38 | 2,14% | - |
| 20.04.2026 | 22,99 | 25,38 | 22,82 | 23,87 | 1,14% | - |
| 17.04.2026 | 22,70 | 23,80 | 22,65 | 23,60 | 9,28% | - |
| 16.04.2026 | 20,30 | 21,80 | 20,09 | 21,60 | 6,05% | - |
| 15.04.2026 | 20,20 | 20,94 | 19,50 | 20,36 | 1,91% | - |
| 14.04.2026 | 20,90 | 22,33 | 19,54 | 19,98 | -3,59% | - |
| 13.04.2026 | 20,05 | 21,80 | 19,90 | 20,73 | 2,73% | - |
| 10.04.2026 | 18,90 | 20,56 | 18,83 | 20,18 | 2,15% | - |
| 09.04.2026 | 20,05 | 20,94 | 19,65 | 19,75 | -4,09% | - |
| 08.04.2026 | 20,85 | 21,40 | 19,85 | 20,59 | 7,02% | - |
| 07.04.2026 | 19,75 | 20,13 | 19,05 | 19,24 | -0,56% | - |
| 02.04.2026 | 16,50 | 19,95 | 16,25 | 19,35 | 14,16% | - |
| 01.04.2026 | 16,30 | 17,00 | 16,20 | 16,95 | 15,70% | - |
| 31.03.2026 | 14,50 | 14,80 | 14,45 | 14,65 | -5,48% | - |
| 30.03.2026 | 15,60 | 15,90 | 15,30 | 15,50 | -2,21% | - |
| 27.03.2026 | 16,90 | 16,95 | 15,65 | 15,85 | -6,21% | - |
| 26.03.2026 | 17,50 | 17,70 | 16,60 | 16,90 | -5,59% | - |
| 25.03.2026 | 15,95 | 18,85 | 15,95 | 17,90 | 17,38% | - |