11,058€
3,37%
Echtzeit-Aktienkurs Intuitive Machines Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 10,88 | 10,88 | 10,82 | 10,84 | 1,28% | 72,00 |
| 30.07.2026 | 10,00 | 10,72 | 9,86 | 10,70 | 5,91% | 115,00 |
| 29.07.2026 | 10,71 | 10,98 | 10,09 | 10,10 | -7,56% | 623,00 |
| 28.07.2026 | 11,38 | 11,42 | 10,51 | 10,93 | -6,74% | 515,00 |
| 27.07.2026 | 11,70 | 11,93 | 11,33 | 11,72 | 2,12% | 397,00 |
| 24.07.2026 | 12,05 | 12,22 | 11,24 | 11,47 | -4,82% | 100,00 |
| 23.07.2026 | 12,47 | 12,54 | 11,86 | 12,06 | -2,37% | 1,00 |
| 22.07.2026 | 12,95 | 13,22 | 12,23 | 12,35 | -3,20% | 244,00 |
| 21.07.2026 | 12,30 | 13,05 | 12,13 | 12,76 | 6,11% | 240,00 |
| 20.07.2026 | 12,03 | 12,64 | 11,93 | 12,02 | 2,34% | 400,00 |
| 17.07.2026 | 11,48 | 12,31 | 11,11 | 11,75 | 0,00% | 432,00 |
| 16.07.2026 | 12,94 | 12,94 | 11,69 | 11,75 | -9,42% | 1.900,00 |
| 15.07.2026 | 13,23 | 13,46 | 12,86 | 12,97 | -0,51% | 323,00 |
| 14.07.2026 | 13,37 | 13,77 | 12,98 | 13,03 | -1,37% | 54,00 |
| 13.07.2026 | 13,90 | 14,15 | 13,21 | 13,22 | -5,80% | 739,00 |
| 10.07.2026 | 14,87 | 15,00 | 13,94 | 14,03 | -4,73% | 1.255,00 |
| 09.07.2026 | 15,19 | 15,50 | 14,54 | 14,73 | 0,06% | 45,00 |
| 08.07.2026 | 15,75 | 16,25 | 14,67 | 14,72 | -5,48% | 297,00 |
| 07.07.2026 | 16,38 | 16,76 | 15,30 | 15,57 | -4,51% | 880,00 |
| 06.07.2026 | 17,38 | 17,58 | 16,25 | 16,30 | -6,27% | 354,00 |
| 03.07.2026 | 17,31 | 17,45 | 17,30 | 17,40 | 1,89% | 240,00 |
| 02.07.2026 | 17,89 | 18,72 | 16,71 | 17,07 | -5,01% | 2.150,00 |
| 01.07.2026 | 19,72 | 20,61 | 17,83 | 17,97 | -3,80% | 298,00 |
| 30.06.2026 | 18,94 | 19,25 | 17,84 | 18,68 | 2,59% | 529,00 |
| 29.06.2026 | 17,66 | 18,63 | 17,17 | 18,21 | 4,86% | 417,00 |
| 26.06.2026 | 16,05 | 17,77 | 15,91 | 17,37 | 6,05% | 242,00 |
| 25.06.2026 | 16,90 | 17,23 | 15,76 | 16,38 | -2,36% | 3.109,00 |
| 24.06.2026 | 18,39 | 18,68 | 16,67 | 16,77 | -8,25% | 837,00 |
| 23.06.2026 | 18,30 | 19,47 | 17,87 | 18,28 | -5,09% | 203,00 |
| 22.06.2026 | 19,60 | 19,75 | 18,01 | 19,26 | -2,67% | 168,00 |
| 19.06.2026 | 19,74 | 19,89 | 19,40 | 19,79 | -0,48% | 102,00 |
| 18.06.2026 | 20,00 | 20,22 | 18,50 | 19,89 | 0,94% | 386,00 |
| 17.06.2026 | 20,36 | 20,63 | 19,70 | 19,70 | -2,77% | 656,00 |
| 16.06.2026 | 22,20 | 22,56 | 19,93 | 20,26 | -8,61% | 1.489,00 |
| 15.06.2026 | 24,15 | 24,24 | 22,06 | 22,17 | -3,99% | 1.432,00 |
| 12.06.2026 | 27,30 | 28,27 | 22,00 | 23,10 | -12,28% | 1.329,00 |
| 11.06.2026 | 23,57 | 26,67 | 23,28 | 26,33 | 14,13% | 1.521,00 |
| 10.06.2026 | 23,56 | 23,97 | 22,58 | 23,07 | -2,87% | 265,00 |
| 09.06.2026 | 26,90 | 27,16 | 22,27 | 23,75 | -7,59% | 192,00 |
| 08.06.2026 | 25,39 | 27,08 | 25,33 | 25,70 | 0,00% | 154,00 |
| 05.06.2026 | 28,80 | 29,93 | 24,79 | 25,70 | -11,36% | 131,00 |
| 04.06.2026 | 29,60 | 30,13 | 27,31 | 28,99 | 0,53% | 33,00 |
| 03.06.2026 | 33,73 | 34,18 | 28,66 | 28,84 | -15,60% | 2.000,00 |
| 02.06.2026 | 33,55 | 35,24 | 32,68 | 34,17 | 4,00% | 271,00 |
| 01.06.2026 | 36,57 | 37,19 | 32,55 | 32,86 | -10,44% | 319,00 |
| 29.05.2026 | 38,65 | 38,65 | 33,33 | 36,69 | -6,20% | 814,00 |
| 28.05.2026 | 34,18 | 40,10 | 32,96 | 39,11 | 14,25% | 1.079,00 |
| 27.05.2026 | 34,16 | 35,54 | 30,39 | 34,23 | 12,75% | 2.196,00 |
| 26.05.2026 | 35,67 | 39,12 | 27,95 | 30,36 | -11,74% | 719,00 |
| 25.05.2026 | 33,36 | 35,24 | 33,35 | 34,40 | 5,72% | 1.062,00 |
| 22.05.2026 | 29,86 | 33,01 | 29,65 | 32,54 | 10,84% | 835,00 |
| 21.05.2026 | 29,00 | 30,07 | 27,09 | 29,36 | 1,45% | 412,00 |
| 20.05.2026 | 28,08 | 29,57 | 26,80 | 28,94 | 3,49% | 3,00 |
| 19.05.2026 | 29,00 | 29,83 | 26,67 | 27,96 | -2,98% | 621,00 |