14,867$
-2,32%
Echtzeit-Aktienkurs Intuitive Machines Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 15,34 | 15,48 | 14,82 | 14,83 | -2,44% | - |
| 28.09.2026 | 15,31 | 15,98 | 15,13 | 15,20 | -2,63% | 7.712.105,00 |
| 25.09.2026 | 15,80 | 16,19 | 15,59 | 15,61 | -0,57% | 6.593.392,00 |
| 24.09.2026 | 15,10 | 16,09 | 14,87 | 15,70 | 3,02% | 8.067.864,00 |
| 23.09.2026 | 16,15 | 16,21 | 15,11 | 15,24 | -6,16% | 7.216.231,00 |
| 22.09.2026 | 15,78 | 16,26 | 15,30 | 16,24 | 3,31% | 8.354.960,00 |
| 21.09.2026 | 14,21 | 15,76 | 14,21 | 15,72 | 12,93% | 11.556.125,00 |
| 18.09.2026 | 14,90 | 14,94 | 13,79 | 13,92 | -5,88% | 14.988.182,00 |
| 17.09.2026 | 14,35 | 15,18 | 14,21 | 14,79 | 6,63% | 8.266.155,00 |
| 16.09.2026 | 13,98 | 13,99 | 13,48 | 13,87 | 0,00% | 6.217.345,00 |
| 15.09.2026 | 13,87 | 14,28 | 13,57 | 13,87 | -0,07% | 6.310.825,00 |
| 14.09.2026 | 13,78 | 14,38 | 13,69 | 13,88 | -3,28% | 5.038.082,00 |
| 11.09.2026 | 14,60 | 14,94 | 14,27 | 14,35 | -1,85% | 5.527.022,00 |
| 10.09.2026 | 14,56 | 15,38 | 14,38 | 14,62 | -2,14% | 6.802.174,00 |
| 09.09.2026 | 15,90 | 16,03 | 14,89 | 14,94 | -4,72% | 6.770.473,00 |
| 08.09.2026 | 14,98 | 15,78 | 14,75 | 15,68 | 5,87% | 7.889.150,00 |
| 04.09.2026 | 14,88 | 14,97 | 14,56 | 14,81 | 0,75% | 4.512.600,00 |
| 03.09.2026 | 15,18 | 15,18 | 14,33 | 14,70 | -1,08% | 6.839.264,00 |
| 02.09.2026 | 14,84 | 15,15 | 14,71 | 14,86 | 0,95% | 4.524.096,00 |
| 01.09.2026 | 14,94 | 15,20 | 14,57 | 14,72 | -4,17% | 4.726.435,00 |
| 31.08.2026 | 14,90 | 15,45 | 14,86 | 15,36 | -0,07% | 4.430.980,00 |
| 28.08.2026 | 16,00 | 16,06 | 15,15 | 15,37 | -5,01% | 5.836.605,00 |
| 27.08.2026 | 16,31 | 16,40 | 15,99 | 16,18 | 0,43% | 4.657.768,00 |
| 26.08.2026 | 16,40 | 16,72 | 15,80 | 16,11 | -2,95% | 5.396.498,00 |
| 25.08.2026 | 16,90 | 16,97 | 16,14 | 16,60 | -0,36% | 6.270.342,00 |
| 24.08.2026 | 17,66 | 17,68 | 16,61 | 16,66 | -9,06% | 7.609.688,00 |
| 21.08.2026 | 18,74 | 18,98 | 17,94 | 18,32 | 2,18% | 8.197.068,00 |
| 20.08.2026 | 18,13 | 18,27 | 17,32 | 17,93 | -3,19% | 7.633.541,00 |
| 19.08.2026 | 18,98 | 19,08 | 17,52 | 18,52 | -4,09% | 9.968.549,00 |
| 18.08.2026 | 19,31 | 20,28 | 19,24 | 19,31 | -5,25% | 9.469.271,00 |
| 17.08.2026 | 20,25 | 20,84 | 19,49 | 20,38 | 7,21% | 20.284.145,00 |
| 14.08.2026 | 19,17 | 20,47 | 18,71 | 19,01 | 8,26% | 18.909.475,00 |
| 13.08.2026 | 14,29 | 17,68 | 14,18 | 17,56 | 3,60% | 20.568.444,00 |
| 12.08.2026 | 16,66 | 17,31 | 16,29 | 16,95 | 2,85% | 13.521.514,00 |
| 11.08.2026 | 15,76 | 16,58 | 15,39 | 16,48 | 4,44% | 8.212.356,00 |
| 10.08.2026 | 16,50 | 16,84 | 15,62 | 15,78 | -3,78% | 9.022.211,00 |
| 07.08.2026 | 15,08 | 16,67 | 15,06 | 16,40 | 9,85% | 12.018.163,00 |
| 06.08.2026 | 13,74 | 15,55 | 13,60 | 14,93 | 6,72% | 10.188.923,00 |
| 05.08.2026 | 13,83 | 14,06 | 13,40 | 13,99 | 0,21% | 9.326.924,00 |
| 04.08.2026 | 13,72 | 14,27 | 13,55 | 13,96 | 6,56% | 16.140.934,00 |
| 03.08.2026 | 12,21 | 13,26 | 11,88 | 13,10 | 6,16% | 8.857.096,00 |
| 31.07.2026 | 12,71 | 12,91 | 11,90 | 12,34 | 0,73% | 7.982.440,00 |
| 30.07.2026 | 11,69 | 12,40 | 11,59 | 12,25 | 7,55% | 7.755.226,00 |
| 29.07.2026 | 12,35 | 12,43 | 11,29 | 11,39 | -7,92% | 7.881.170,00 |
| 28.07.2026 | 12,70 | 12,73 | 11,94 | 12,37 | -7,06% | 11.238.970,00 |
| 27.07.2026 | 13,03 | 13,62 | 12,87 | 13,31 | 3,02% | 7.449.813,00 |
| 24.07.2026 | 13,52 | 13,71 | 12,79 | 12,92 | -5,76% | 6.799.772,00 |
| 23.07.2026 | 13,71 | 14,28 | 13,48 | 13,71 | -2,70% | 5.613.605,00 |
| 22.07.2026 | 14,39 | 14,76 | 13,96 | 14,09 | -3,76% | 6.517.905,00 |
| 21.07.2026 | 14,01 | 14,89 | 13,83 | 14,64 | 5,86% | 8.462.980,00 |
| 20.07.2026 | 13,77 | 14,58 | 13,61 | 13,83 | 2,29% | 13.136.695,00 |
| 17.07.2026 | 13,22 | 14,08 | 12,70 | 13,52 | 0,60% | 8.865.525,00 |
| 16.07.2026 | 14,18 | 14,36 | 13,37 | 13,44 | -9,49% | 13.447.521,00 |
| 15.07.2026 | 15,06 | 15,45 | 14,71 | 14,85 | -0,40% | 9.042.859,00 |
| 14.07.2026 | 15,64 | 15,85 | 14,76 | 14,91 | -1,58% | 10.474.047,00 |
| 13.07.2026 | 16,00 | 16,02 | 15,02 | 15,15 | -6,13% | 10.321.064,00 |
| 10.07.2026 | 16,85 | 16,94 | 15,92 | 16,14 | -4,50% | 9.363.459,00 |
| 09.07.2026 | 17,00 | 17,19 | 16,60 | 16,90 | -0,71% | 7.832.678,00 |
| 08.07.2026 | 17,93 | 18,55 | 16,72 | 17,02 | -4,65% | 9.384.847,00 |
| 07.07.2026 | 18,26 | 18,59 | 16,17 | 17,85 | -5,51% | 7.804.074,00 |
| 06.07.2026 | 19,52 | 19,94 | 18,59 | 18,89 | -3,52% | 11.384.443,00 |
| 02.07.2026 | 20,22 | 21,45 | 19,09 | 19,58 | -3,07% | 9.223.699,00 |
| 01.07.2026 | 21,87 | 22,08 | 20,17 | 20,20 | -5,56% | 15.484.214,00 |
| 30.06.2026 | 20,86 | 22,50 | 20,38 | 21,39 | 2,00% | 14.057.085,00 |
| 29.06.2026 | 20,94 | 21,28 | 19,58 | 20,97 | 5,96% | 10.687.088,00 |
| 26.06.2026 | 18,57 | 20,24 | 18,50 | 19,79 | 5,83% | 16.251.084,00 |
| 25.06.2026 | 19,25 | 19,29 | 17,91 | 18,70 | -2,25% | 10.493.656,00 |
| 24.06.2026 | 20,99 | 20,99 | 18,92 | 19,13 | -8,69% | 11.478.405,00 |
| 23.06.2026 | 20,96 | 22,19 | 20,74 | 20,95 | -4,73% | 9.186.163,00 |
| 22.06.2026 | 22,47 | 22,56 | 20,54 | 21,99 | -3,13% | 12.562.016,00 |
| 19.06.2026 | 22,69 | 22,72 | 22,64 | 22,70 | -0,66% | - |
| 18.06.2026 | 22,74 | 22,90 | 21,21 | 22,85 | 0,57% | 18.739.446,00 |
| 17.06.2026 | 23,69 | 23,92 | 22,64 | 22,72 | -2,74% | 12.175.638,00 |
| 16.06.2026 | 24,99 | 25,30 | 23,05 | 23,36 | -9,32% | 15.835.778,00 |
| 15.06.2026 | 27,60 | 28,00 | 25,57 | 25,76 | -3,23% | 14.860.392,00 |
| 12.06.2026 | 29,88 | 30,05 | 25,45 | 26,62 | -13,12% | 22.303.220,00 |
| 11.06.2026 | 26,96 | 30,91 | 26,73 | 30,64 | 15,47% | 22.354.099,00 |
| 10.06.2026 | 27,15 | 27,73 | 26,07 | 26,54 | -3,40% | 8.464.873,00 |
| 09.06.2026 | 30,15 | 30,95 | 25,67 | 27,47 | -7,62% | 13.241.999,00 |
| 08.06.2026 | 30,79 | 30,80 | 29,37 | 29,74 | 1,28% | 9.072.024,00 |
| 05.06.2026 | 32,69 | 32,69 | 28,57 | 29,36 | -12,70% | 13.942.607,00 |
| 04.06.2026 | 33,48 | 34,73 | 31,76 | 33,63 | -0,59% | 12.602.055,00 |
| 03.06.2026 | 37,05 | 38,79 | 33,24 | 33,83 | -14,51% | 16.521.518,00 |
| 02.06.2026 | 38,90 | 41,05 | 38,00 | 39,57 | 3,56% | 10.205.168,00 |
| 01.06.2026 | 42,58 | 43,39 | 37,80 | 38,21 | -12,82% | 16.076.510,00 |
| 29.05.2026 | 42,65 | 43,88 | 38,77 | 43,83 | -4,09% | 19.813.901,00 |
| 28.05.2026 | 40,88 | 46,75 | 40,35 | 45,70 | 13,29% | 23.947.244,00 |
| 27.05.2026 | 38,02 | 40,70 | 35,33 | 40,34 | 15,72% | 29.817.945,00 |
| 26.05.2026 | 42,22 | 45,52 | 31,35 | 34,86 | -8,89% | 52.394.875,00 |
| 22.05.2026 | 35,40 | 38,34 | 35,23 | 38,26 | 11,74% | 14.812.325,00 |
| 21.05.2026 | 33,00 | 35,00 | 31,33 | 34,24 | 1,69% | 10.787.265,00 |
| 20.05.2026 | 32,94 | 34,40 | 31,09 | 33,67 | 3,73% | 12.919.750,00 |
| 19.05.2026 | 33,23 | 34,69 | 30,92 | 32,46 | -3,36% | 11.575.088,00 |
| 18.05.2026 | 36,55 | 38,55 | 32,56 | 33,59 | -0,89% | 18.866.512,00 |
| 15.05.2026 | 35,01 | 37,85 | 33,80 | 33,89 | -7,20% | 13.680.996,00 |
| 14.05.2026 | 32,16 | 37,25 | 32,06 | 36,52 | 2,35% | 19.231.116,00 |
| 13.05.2026 | 34,35 | 36,72 | 32,93 | 35,68 | 11,19% | 16.506.996,00 |
| 12.05.2026 | 31,22 | 32,99 | 29,93 | 32,09 | -1,02% | 10.719.125,00 |
| 11.05.2026 | 28,95 | 33,64 | 28,35 | 32,42 | 11,91% | 15.988.927,00 |
| 08.05.2026 | 25,05 | 29,38 | 24,67 | 28,97 | 20,16% | 16.468.522,00 |