11,780€
5,30%
Echtzeit-Aktienkurs Intuitive Machines
Bid:
Ask:
Aktienkurse zur Intuitive Machines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,82 | 13,13 | 10,79 | 13,07 | 16,83% | - |
| 11.11.2026 | 10,93 | 11,31 | 10,73 | 11,19 | 6,77% | - |
| 10.11.2026 | 10,68 | 10,89 | 10,02 | 10,48 | -0,98% | - |
| 09.11.2026 | 9,25 | 10,79 | 9,21 | 10,58 | 22,89% | - |
| 06.11.2026 | 7,95 | 8,78 | 7,79 | 8,61 | 14,10% | - |
| 05.11.2026 | 8,74 | 8,86 | 7,34 | 7,55 | -15,21% | - |
| 04.11.2026 | 9,30 | 9,57 | 8,81 | 8,90 | -5,84% | - |
| 03.11.2026 | 8,92 | 9,54 | 8,87 | 9,45 | 0,49% | - |
| 02.11.2026 | 9,76 | 9,88 | 9,17 | 9,41 | -2,24% | - |
| 30.10.2026 | 9,88 | 10,11 | 9,56 | 9,62 | -11,04% | - |
| 29.10.2026 | 10,25 | 10,84 | 10,10 | 10,82 | 7,16% | - |
| 28.10.2026 | 10,43 | 10,52 | 10,02 | 10,09 | -2,31% | - |
| 27.10.2026 | 9,36 | 10,40 | 9,35 | 10,33 | 8,32% | - |
| 26.10.2026 | 9,38 | 9,61 | 9,15 | 9,54 | 5,08% | - |
| 23.10.2026 | 9,43 | 9,55 | 8,97 | 9,08 | -2,91% | - |
| 22.10.2026 | 9,45 | 9,75 | 9,23 | 9,35 | -4,76% | - |
| 21.10.2026 | 9,66 | 10,12 | 9,66 | 9,82 | 3,74% | - |
| 20.10.2026 | 9,55 | 9,70 | 9,18 | 9,46 | -3,13% | - |
| 19.10.2026 | 9,95 | 9,97 | 9,67 | 9,77 | -2,07% | - |
| 16.10.2026 | 10,37 | 10,52 | 9,98 | 9,98 | 0,05% | - |
| 15.10.2026 | 9,65 | 10,01 | 9,06 | 9,97 | -3,01% | - |
| 14.10.2026 | 10,89 | 11,03 | 10,20 | 10,28 | -5,16% | - |
| 13.10.2026 | 11,41 | 11,50 | 10,80 | 10,84 | -6,35% | - |
| 12.10.2026 | 11,87 | 11,88 | 11,47 | 11,58 | -3,37% | - |
| 09.10.2026 | 12,34 | 12,50 | 11,90 | 11,98 | -2,27% | - |
| 08.10.2026 | 12,79 | 12,83 | 12,23 | 12,26 | -2,80% | - |
| 07.10.2026 | 13,34 | 13,38 | 12,57 | 12,61 | -3,78% | - |
| 06.10.2026 | 12,77 | 13,60 | 12,70 | 13,11 | 2,06% | - |
| 05.10.2026 | 13,16 | 13,25 | 12,53 | 12,84 | -1,53% | - |
| 02.10.2026 | 12,54 | 13,61 | 12,54 | 13,04 | 4,25% | - |
| 01.10.2026 | 12,85 | 12,97 | 12,33 | 12,51 | -5,88% | - |
| 30.09.2026 | 12,87 | 13,67 | 12,82 | 13,29 | 1,92% | - |
| 29.09.2026 | 13,28 | 13,70 | 13,02 | 13,04 | -4,94% | - |
| 28.09.2026 | 13,47 | 14,05 | 13,20 | 13,72 | -0,87% | - |
| 25.09.2026 | 13,87 | 14,20 | 13,70 | 13,84 | 2,56% | - |
| 24.09.2026 | 13,24 | 13,58 | 13,08 | 13,49 | -1,47% | - |
| 23.09.2026 | 14,30 | 14,52 | 13,54 | 13,70 | -0,05% | - |
| 22.09.2026 | 13,60 | 13,86 | 13,38 | 13,70 | 1,02% | - |
| 21.09.2026 | 12,26 | 13,58 | 12,22 | 13,56 | 11,31% | - |
| 18.09.2026 | 12,98 | 13,05 | 12,06 | 12,19 | -5,77% | - |
| 17.09.2026 | 12,22 | 13,20 | 12,21 | 12,93 | 7,72% | - |
| 16.09.2026 | 12,08 | 12,18 | 11,82 | 12,01 | 1,63% | - |
| 15.09.2026 | 12,02 | 12,37 | 11,77 | 11,81 | -4,24% | - |
| 14.09.2026 | 12,13 | 12,42 | 11,89 | 12,34 | -1,49% | - |
| 11.09.2026 | 12,66 | 12,86 | 12,41 | 12,52 | -3,87% | - |
| 10.09.2026 | 12,97 | 13,23 | 12,40 | 13,03 | 0,80% | - |
| 09.09.2026 | 13,64 | 13,92 | 12,83 | 12,92 | -3,31% | - |
| 08.09.2026 | 12,75 | 13,39 | 12,70 | 13,36 | 4,85% | - |
| 07.09.2026 | 12,79 | 12,79 | 12,74 | 12,75 | 0,46% | - |
| 04.09.2026 | 12,76 | 12,91 | 12,54 | 12,69 | 1,66% | - |
| 03.09.2026 | 12,84 | 13,18 | 12,42 | 12,48 | -2,89% | - |
| 02.09.2026 | 12,67 | 13,07 | 12,44 | 12,85 | 1,52% | - |
| 01.09.2026 | 13,25 | 13,27 | 12,61 | 12,66 | -3,32% | - |
| 31.08.2026 | 13,30 | 13,35 | 12,84 | 13,09 | -3,37% | - |
| 28.08.2026 | 13,85 | 13,88 | 13,39 | 13,55 | -2,53% | - |
| 27.08.2026 | 13,97 | 14,11 | 13,73 | 13,90 | 0,35% | - |
| 26.08.2026 | 14,21 | 14,35 | 13,80 | 13,85 | -2,29% | - |
| 25.08.2026 | 14,50 | 14,77 | 13,84 | 14,18 | -2,71% | - |
| 24.08.2026 | 15,46 | 15,51 | 14,25 | 14,57 | -8,16% | - |
| 21.08.2026 | 15,53 | 16,31 | 15,36 | 15,87 | 5,36% | - |
| 20.08.2026 | 15,98 | 16,06 | 15,04 | 15,06 | -2,89% | - |
| 19.08.2026 | 16,33 | 16,78 | 15,03 | 15,51 | -8,24% | - |
| 18.08.2026 | 17,10 | 17,46 | 16,68 | 16,90 | -1,34% | - |
| 17.08.2026 | 16,64 | 17,77 | 16,30 | 17,13 | 3,39% | - |
| 14.08.2026 | 15,30 | 17,69 | 15,30 | 16,57 | 15,62% | - |
| 13.08.2026 | 14,93 | 15,87 | 12,34 | 14,33 | -2,32% | - |
| 12.08.2026 | 14,50 | 14,98 | 14,12 | 14,67 | 4,96% | - |
| 11.08.2026 | 13,70 | 14,11 | 13,28 | 13,98 | 2,32% | - |
| 10.08.2026 | 14,52 | 14,60 | 13,65 | 13,66 | -1,88% | - |
| 07.08.2026 | 13,07 | 13,97 | 13,00 | 13,92 | 5,59% | - |
| 06.08.2026 | 12,28 | 13,47 | 11,95 | 13,19 | 12,14% | - |
| 05.08.2026 | 12,43 | 12,48 | 11,60 | 11,76 | -3,59% | - |
| 04.08.2026 | 11,63 | 12,49 | 11,56 | 12,20 | 8,51% | - |
| 03.08.2026 | 10,84 | 11,37 | 10,32 | 11,24 | 6,49% | - |
| 31.07.2026 | 10,70 | 11,23 | 10,37 | 10,56 | 2,09% | - |
| 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% | - |