12,321€
12,73%
Echtzeit-Aktienkurs Intuitive Machines
Bid:
Ask:
Aktienkurse zur Intuitive Machines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,85 | 13,21 | 10,78 | 12,18 | 11,46% | 400,00 |
| 11.11.2026 | 10,93 | 11,31 | 10,74 | 10,93 | 6,74% | 115,00 |
| 10.11.2026 | 10,72 | 10,89 | 10,13 | 10,24 | -4,68% | 700,00 |
| 09.11.2026 | 9,44 | 10,83 | 9,15 | 10,74 | 14,62% | 600,00 |
| 06.11.2026 | 7,93 | 9,57 | 7,80 | 9,37 | 26,95% | 285,00 |
| 05.11.2026 | 8,73 | 8,86 | 7,37 | 7,38 | -15,69% | 15,00 |
| 04.11.2026 | 9,28 | 9,58 | 8,61 | 8,76 | -6,29% | 60,00 |
| 03.11.2026 | 8,94 | 9,55 | 8,86 | 9,35 | 4,78% | - |
| 02.11.2026 | 9,80 | 9,89 | 8,90 | 8,92 | -6,62% | - |
| 30.10.2026 | 9,99 | 10,12 | 9,21 | 9,55 | -7,51% | - |
| 29.10.2026 | 10,30 | 10,84 | 10,10 | 10,33 | 0,55% | - |
| 28.10.2026 | 10,46 | 10,54 | 10,02 | 10,27 | -0,54% | 360,00 |
| 27.10.2026 | 9,40 | 10,58 | 9,36 | 10,33 | 9,69% | - |
| 26.10.2026 | 9,37 | 9,62 | 9,15 | 9,41 | -0,06% | 353,00 |
| 23.10.2026 | 9,38 | 9,62 | 8,97 | 9,42 | 2,11% | - |
| 22.10.2026 | 9,43 | 9,75 | 8,98 | 9,23 | -5,26% | 202,00 |
| 21.10.2026 | 9,70 | 10,12 | 9,66 | 9,74 | 3,66% | 138,00 |
| 20.10.2026 | 9,54 | 9,70 | 9,18 | 9,39 | -1,79% | - |
| 19.10.2026 | 9,97 | 9,99 | 9,55 | 9,57 | 0,50% | 23,00 |
| 16.10.2026 | 10,48 | 10,50 | 9,51 | 9,52 | -8,31% | - |
| 15.10.2026 | 9,65 | 10,39 | 9,06 | 10,38 | 4,99% | - |
| 14.10.2026 | 10,91 | 11,02 | 9,87 | 9,89 | -9,49% | 570,00 |
| 13.10.2026 | 11,43 | 11,50 | 10,80 | 10,93 | -4,93% | 1.016,00 |
| 12.10.2026 | 11,87 | 11,90 | 11,46 | 11,49 | -2,34% | 40,00 |
| 09.10.2026 | 12,31 | 12,50 | 11,68 | 11,77 | -2,32% | 301,00 |
| 08.10.2026 | 12,85 | 12,86 | 11,96 | 12,05 | -6,89% | 1.300,00 |
| 07.10.2026 | 13,30 | 13,41 | 12,44 | 12,94 | -1,63% | - |
| 06.10.2026 | 12,82 | 13,60 | 12,73 | 13,15 | 4,05% | 105,00 |
| 05.10.2026 | 13,17 | 13,25 | 12,52 | 12,64 | -3,49% | 130,00 |
| 02.10.2026 | 12,56 | 13,62 | 12,54 | 13,10 | 4,18% | 35,00 |
| 01.10.2026 | 12,83 | 12,97 | 12,33 | 12,57 | -0,70% | 180,00 |
| 30.09.2026 | 12,89 | 13,67 | 12,59 | 12,66 | -1,69% | - |
| 29.09.2026 | 13,23 | 13,70 | 12,84 | 12,88 | -4,44% | - |
| 28.09.2026 | 13,51 | 14,06 | 13,24 | 13,47 | -1,74% | 20,00 |
| 25.09.2026 | 13,89 | 14,21 | 13,68 | 13,71 | -0,19% | 30,00 |
| 24.09.2026 | 13,46 | 14,15 | 13,08 | 13,74 | 2,56% | - |
| 23.09.2026 | 14,24 | 14,50 | 13,28 | 13,39 | -5,26% | 1,00 |
| 22.09.2026 | 13,58 | 14,21 | 13,37 | 14,14 | 3,15% | - |
| 21.09.2026 | 12,25 | 13,71 | 12,23 | 13,71 | 12,22% | 50,00 |
| 18.09.2026 | 12,96 | 13,06 | 12,02 | 12,21 | -6,37% | 100,00 |
| 17.09.2026 | 12,23 | 13,18 | 12,22 | 13,05 | 8,39% | 393,00 |
| 16.09.2026 | 12,07 | 12,18 | 11,76 | 12,04 | -0,67% | 10,00 |
| 15.09.2026 | 12,05 | 12,37 | 11,75 | 12,12 | -1,01% | 150,00 |
| 14.09.2026 | 12,15 | 12,45 | 11,89 | 12,24 | -1,61% | 1,00 |
| 11.09.2026 | 12,67 | 12,86 | 12,42 | 12,44 | -0,53% | 136,00 |
| 10.09.2026 | 13,00 | 13,23 | 12,40 | 12,51 | -2,35% | 55,00 |
| 09.09.2026 | 13,57 | 13,92 | 12,81 | 12,81 | -5,08% | 250,00 |
| 08.09.2026 | 12,79 | 13,58 | 12,70 | 13,49 | 5,82% | - |
| 07.09.2026 | 12,80 | 12,91 | 12,75 | 12,75 | 0,91% | - |
| 04.09.2026 | 12,81 | 12,90 | 12,54 | 12,64 | 2,14% | 4,00 |
| 03.09.2026 | 12,86 | 13,20 | 12,32 | 12,37 | -4,21% | 55,00 |
| 02.09.2026 | 12,64 | 13,07 | 12,43 | 12,91 | 1,15% | 348,00 |
| 01.09.2026 | 13,27 | 13,28 | 12,58 | 12,77 | -2,79% | 1,00 |
| 31.08.2026 | 13,09 | 13,35 | 12,84 | 13,13 | -1,17% | 25,00 |
| 28.08.2026 | 13,81 | 13,88 | 13,09 | 13,29 | -3,95% | 108,00 |
| 27.08.2026 | 13,95 | 14,20 | 13,74 | 13,83 | 0,47% | 100,00 |
| 26.08.2026 | 14,20 | 14,35 | 13,61 | 13,77 | -1,84% | 50,00 |
| 25.08.2026 | 14,46 | 14,75 | 13,84 | 14,03 | -2,38% | 1,00 |
| 24.08.2026 | 15,44 | 15,52 | 14,26 | 14,37 | -8,87% | 70,00 |
| 21.08.2026 | 15,46 | 16,34 | 15,36 | 15,77 | 3,25% | 322,00 |
| 20.08.2026 | 15,93 | 15,97 | 14,84 | 15,27 | -3,58% | 151,00 |
| 19.08.2026 | 16,28 | 16,82 | 15,03 | 15,84 | -5,50% | 740,00 |
| 18.08.2026 | 17,19 | 17,45 | 16,62 | 16,76 | -4,62% | 452,00 |
| 17.08.2026 | 16,60 | 17,98 | 16,31 | 17,57 | 7,74% | 1.258,00 |
| 14.08.2026 | 15,31 | 17,53 | 15,27 | 16,31 | 7,04% | 644,00 |
| 13.08.2026 | 14,91 | 15,90 | 12,38 | 15,24 | 4,39% | 397,00 |
| 12.08.2026 | 14,49 | 14,98 | 14,11 | 14,60 | 2,07% | 1.152,00 |
| 11.08.2026 | 13,72 | 14,35 | 13,29 | 14,30 | 4,76% | - |
| 10.08.2026 | 14,53 | 14,62 | 13,53 | 13,65 | -3,34% | 310,00 |
| 07.08.2026 | 13,08 | 14,42 | 13,00 | 14,12 | 9,80% | 537,00 |
| 06.08.2026 | 12,32 | 13,46 | 11,92 | 12,86 | 5,97% | 100,00 |
| 05.08.2026 | 12,42 | 12,48 | 11,60 | 12,14 | -0,24% | 47,00 |
| 04.08.2026 | 11,63 | 12,37 | 11,56 | 12,17 | 6,50% | 1.128,00 |
| 03.08.2026 | 10,83 | 11,47 | 10,31 | 11,42 | 6,72% | 161,00 |
| 31.07.2026 | 10,88 | 11,24 | 10,37 | 10,70 | 0,06% | 372,00 |
| 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 |