10,842€
4,87%
Echtzeit-Aktienkurs Intuitive Machines Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 10,70 | 10,84 | 10,69 | 10,84 | 4,87% | - |
| 30.07.2026 | 9,98 | 10,69 | 9,92 | 10,34 | -0,17% | - |
| 29.07.2026 | 10,75 | 10,94 | 10,31 | 10,36 | -5,93% | - |
| 28.07.2026 | 11,40 | 11,46 | 10,51 | 11,01 | -4,85% | - |
| 27.07.2026 | 11,70 | 11,96 | 11,33 | 11,57 | 0,80% | - |
| 24.07.2026 | 12,03 | 12,15 | 11,25 | 11,48 | -3,59% | - |
| 23.07.2026 | 12,47 | 12,54 | 11,86 | 11,91 | -4,52% | - |
| 22.07.2026 | 12,97 | 13,16 | 12,34 | 12,47 | -3,33% | - |
| 21.07.2026 | 12,42 | 12,98 | 12,13 | 12,90 | 6,08% | - |
| 20.07.2026 | 12,03 | 12,56 | 11,93 | 12,16 | 4,84% | - |
| 17.07.2026 | 11,57 | 11,87 | 11,11 | 11,60 | -3,44% | - |
| 16.07.2026 | 12,92 | 12,92 | 11,93 | 12,01 | -8,46% | - |
| 15.07.2026 | 13,24 | 13,46 | 12,88 | 13,12 | -2,74% | - |
| 14.07.2026 | 13,37 | 13,73 | 13,12 | 13,49 | -3,28% | - |
| 13.07.2026 | 13,90 | 14,15 | 13,53 | 13,95 | -0,49% | - |
| 10.07.2026 | 14,81 | 15,00 | 13,94 | 14,02 | -5,67% | - |
| 09.07.2026 | 15,17 | 15,36 | 14,54 | 14,86 | -3,32% | - |
| 08.07.2026 | 15,75 | 16,25 | 14,80 | 15,37 | -0,96% | - |
| 07.07.2026 | 16,54 | 16,73 | 15,30 | 15,52 | -7,20% | - |
| 06.07.2026 | 17,43 | 17,58 | 16,44 | 16,73 | -4,15% | - |
| 03.07.2026 | 17,31 | 17,45 | 17,30 | 17,45 | -0,18% | - |
| 02.07.2026 | 17,72 | 18,72 | 17,37 | 17,48 | -7,26% | - |
| 01.07.2026 | 19,67 | 20,61 | 17,83 | 18,85 | 3,87% | - |
| 30.06.2026 | 18,92 | 19,16 | 17,83 | 18,15 | 5,30% | - |
| 29.06.2026 | 17,59 | 18,63 | 17,17 | 17,23 | 0,43% | - |
| 26.06.2026 | 16,15 | 17,54 | 15,92 | 17,16 | 7,57% | - |
| 25.06.2026 | 17,10 | 17,17 | 15,77 | 15,95 | -8,41% | - |
| 24.06.2026 | 18,58 | 18,67 | 17,08 | 17,42 | -6,97% | - |
| 23.06.2026 | 18,30 | 19,46 | 17,87 | 18,72 | -0,19% | - |
| 22.06.2026 | 19,75 | 19,75 | 18,01 | 18,76 | -5,08% | - |
| 19.06.2026 | 19,77 | 19,89 | 19,74 | 19,76 | 2,00% | - |
| 18.06.2026 | 20,00 | 20,21 | 18,50 | 19,37 | -2,79% | - |
| 17.06.2026 | 20,39 | 20,73 | 19,80 | 19,93 | -1,31% | - |
| 16.06.2026 | 22,20 | 22,33 | 19,91 | 20,20 | -8,93% | - |
| 15.06.2026 | 24,15 | 24,24 | 22,18 | 22,18 | -7,33% | - |
| 12.06.2026 | 27,01 | 27,78 | 23,20 | 23,93 | -7,62% | - |
| 11.06.2026 | 23,64 | 26,12 | 23,28 | 25,90 | 14,36% | - |
| 10.06.2026 | 23,66 | 23,97 | 22,59 | 22,65 | -6,33% | - |
| 09.06.2026 | 26,60 | 27,16 | 23,90 | 24,18 | -7,61% | - |
| 08.06.2026 | 25,36 | 27,08 | 25,31 | 26,17 | 0,94% | - |
| 05.06.2026 | 28,50 | 29,93 | 25,88 | 25,93 | -12,57% | - |
| 04.06.2026 | 29,51 | 30,11 | 27,33 | 29,66 | 1,37% | - |
| 03.06.2026 | 33,96 | 34,01 | 29,15 | 29,26 | -16,35% | - |
| 02.06.2026 | 33,10 | 35,23 | 32,71 | 34,98 | 6,62% | - |
| 01.06.2026 | 36,57 | 36,99 | 32,65 | 32,80 | -6,29% | - |
| 29.05.2026 | 38,25 | 38,50 | 33,33 | 35,00 | -5,66% | - |
| 28.05.2026 | 34,13 | 38,28 | 33,04 | 37,10 | 9,39% | - |
| 27.05.2026 | 34,85 | 35,54 | 30,41 | 33,92 | -11,70% | - |
| 26.05.2026 | 35,60 | 39,12 | 35,01 | 38,41 | 11,09% | - |
| 25.05.2026 | 33,60 | 35,24 | 33,60 | 34,58 | 6,50% | - |
| 22.05.2026 | 29,88 | 32,68 | 29,65 | 32,47 | 10,48% | - |
| 21.05.2026 | 28,80 | 29,78 | 27,09 | 29,39 | 3,66% | - |
| 20.05.2026 | 28,09 | 29,06 | 26,81 | 28,35 | 2,43% | - |
| 19.05.2026 | 29,00 | 29,84 | 26,68 | 27,68 | -2,74% | - |
| 18.05.2026 | 29,40 | 33,06 | 28,02 | 28,46 | -4,39% | - |
| 15.05.2026 | 30,62 | 32,55 | 29,08 | 29,76 | -1,93% | - |
| 14.05.2026 | 31,10 | 31,57 | 27,51 | 30,35 | -2,10% | - |
| 13.05.2026 | 28,60 | 31,17 | 28,21 | 31,00 | 18,60% | - |
| 12.05.2026 | 27,40 | 28,07 | 26,09 | 26,14 | -3,91% | - |
| 11.05.2026 | 24,75 | 27,53 | 24,16 | 27,20 | 15,84% | - |
| 08.05.2026 | 20,83 | 23,84 | 20,77 | 23,48 | 11,32% | - |
| 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% | - |