19,910€
1,06%
Echtzeit-Aktienkurs Intuitive Machines Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |