9,581€
-0,14%
Echtzeit-Aktienkurs Intuitive Machines Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 9,93 | 9,97 | 9,54 | 9,58 | -0,14% | 3.125,00 |
| 16.10.2026 | 10,44 | 10,47 | 9,49 | 9,59 | -7,12% | 2.220,00 |
| 15.10.2026 | 10,36 | 10,39 | 10,27 | 10,33 | 4,56% | - |
| 14.10.2026 | 10,90 | 11,01 | 9,82 | 9,88 | -9,19% | 4.942,00 |
| 13.10.2026 | 11,41 | 11,49 | 10,80 | 10,88 | -5,65% | 1.876,00 |
| 12.10.2026 | 11,89 | 11,89 | 11,41 | 11,53 | -2,07% | 1.642,00 |
| 09.10.2026 | 12,37 | 12,48 | 11,67 | 11,78 | -3,63% | 6.799,00 |
| 08.10.2026 | 12,77 | 12,83 | 11,96 | 12,22 | -5,10% | 5.723,00 |
| 07.10.2026 | 13,29 | 13,39 | 12,45 | 12,88 | -3,75% | 2.432,00 |
| 06.10.2026 | 12,79 | 13,61 | 12,72 | 13,38 | 5,01% | 3.385,00 |
| 05.10.2026 | 13,17 | 13,25 | 12,53 | 12,74 | -2,57% | 2.814,00 |
| 02.10.2026 | 12,56 | 13,61 | 12,53 | 13,08 | 4,66% | 2.355,00 |
| 01.10.2026 | 12,89 | 12,95 | 12,33 | 12,49 | -0,59% | 105,00 |
| 30.09.2026 | 12,90 | 13,67 | 12,56 | 12,57 | -2,07% | 1.177,00 |
| 29.09.2026 | 13,24 | 13,71 | 12,83 | 12,83 | -3,98% | 1.924,00 |
| 28.09.2026 | 13,43 | 14,06 | 13,28 | 13,37 | -2,44% | 907,00 |
| 25.09.2026 | 13,94 | 14,20 | 13,68 | 13,70 | -0,71% | 284,00 |
| 24.09.2026 | 13,39 | 14,15 | 13,08 | 13,80 | 3,05% | 1.071,00 |
| 23.09.2026 | 14,27 | 14,46 | 13,28 | 13,39 | -5,60% | 2.186,00 |
| 22.09.2026 | 13,63 | 14,21 | 13,38 | 14,18 | 3,44% | 2.947,00 |
| 21.09.2026 | 12,27 | 13,74 | 12,21 | 13,71 | 13,14% | 1.532,00 |
| 18.09.2026 | 12,98 | 13,06 | 12,01 | 12,12 | -5,96% | 1.770,00 |
| 17.09.2026 | 12,19 | 13,21 | 12,18 | 12,89 | 6,51% | 4.676,00 |
| 16.09.2026 | 12,08 | 12,18 | 11,76 | 12,10 | 0,68% | 848,00 |
| 15.09.2026 | 12,01 | 12,37 | 11,75 | 12,02 | -0,03% | 2.684,00 |
| 14.09.2026 | 12,12 | 12,45 | 11,90 | 12,02 | -2,86% | 2.912,00 |
| 11.09.2026 | 12,66 | 12,87 | 12,31 | 12,38 | -1,75% | 2.423,00 |
| 10.09.2026 | 12,97 | 13,24 | 12,41 | 12,60 | -1,95% | 3.357,00 |
| 09.09.2026 | 13,60 | 13,92 | 12,80 | 12,85 | -4,80% | 1.217,00 |
| 08.09.2026 | 12,79 | 13,58 | 12,69 | 13,49 | 5,81% | 1.512,00 |
| 07.09.2026 | 12,88 | 12,88 | 12,75 | 12,75 | -0,01% | 120,00 |
| 04.09.2026 | 12,76 | 12,93 | 12,53 | 12,75 | 0,84% | 8.252,00 |
| 03.09.2026 | 12,86 | 13,18 | 12,33 | 12,65 | -1,40% | 6.206,00 |
| 02.09.2026 | 12,63 | 13,07 | 12,44 | 12,83 | 0,98% | 5.694,00 |
| 01.09.2026 | 13,20 | 13,26 | 12,58 | 12,70 | -3,95% | 1.416,00 |
| 31.08.2026 | 13,15 | 13,35 | 12,88 | 13,23 | -0,36% | 2.528,00 |
| 28.08.2026 | 13,84 | 13,89 | 13,08 | 13,27 | -4,41% | 2.086,00 |
| 27.08.2026 | 13,94 | 14,11 | 13,73 | 13,89 | 0,43% | 1.479,00 |
| 26.08.2026 | 14,23 | 14,35 | 13,61 | 13,83 | -2,80% | 3.660,00 |
| 25.08.2026 | 14,52 | 14,72 | 13,83 | 14,22 | -0,43% | 9.147,00 |
| 24.08.2026 | 15,46 | 15,52 | 14,25 | 14,29 | -8,97% | 3.140,00 |
| 21.08.2026 | 15,46 | 16,31 | 15,36 | 15,69 | 2,21% | 4.303,00 |
| 20.08.2026 | 15,25 | 15,43 | 14,84 | 15,35 | -3,19% | 1.685,00 |