2,320$
-2,52%
Echtzeit-Aktienkurs Innoviz Technologies Ltd
Bid:
Ask:
Aktienkurse zur Innoviz Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,42 | 2,54 | 2,28 | 2,32 | -2,52% | 1.849.467,00 |
| 14.10.2025 | 2,14 | 2,45 | 1,99 | 2,38 | 9,17% | 15.037.413,00 |
| 13.10.2025 | 2,20 | 2,21 | 2,06 | 2,18 | 4,31% | 8.338.537,00 |
| 10.10.2025 | 2,20 | 2,43 | 2,09 | 2,09 | -3,24% | 15.259.050,00 |
| 09.10.2025 | 2,26 | 2,34 | 2,14 | 2,16 | -3,57% | 8.846.427,00 |
| 08.10.2025 | 2,33 | 2,39 | 2,23 | 2,24 | -4,27% | 6.915.126,00 |
| 07.10.2025 | 2,34 | 2,43 | 2,20 | 2,34 | -0,85% | 9.268.102,00 |
| 06.10.2025 | 2,40 | 2,48 | 2,32 | 2,36 | 2,39% | 10.102.400,00 |
| 03.10.2025 | 2,16 | 2,37 | 2,14 | 2,31 | 8,73% | 1.992.838,00 |
| 02.10.2025 | 2,00 | 2,14 | 1,96 | 2,12 | 7,07% | 11.103.908,00 |
| 01.10.2025 | 2,07 | 2,11 | 1,96 | 1,98 | -2,94% | 9.252.196,00 |
| 30.09.2025 | 1,98 | 2,21 | 1,97 | 2,04 | 5,15% | 19.080.339,00 |
| 29.09.2025 | 1,86 | 2,03 | 1,82 | 1,94 | 14,12% | 18.722.607,00 |
| 26.09.2025 | 1,74 | 1,76 | 1,68 | 1,70 | -1,16% | 3.899.905,00 |
| 25.09.2025 | 1,72 | 1,75 | 1,66 | 1,72 | -1,71% | 6.579.073,00 |
| 24.09.2025 | 1,93 | 1,96 | 1,75 | 1,75 | -9,79% | 7.425.845,00 |
| 23.09.2025 | 1,98 | 2,07 | 1,91 | 1,94 | -3,00% | 9.244.300,00 |
| 22.09.2025 | 1,96 | 2,02 | 1,86 | 2,00 | 0,50% | 7.028.650,00 |
| 19.09.2025 | 1,98 | 2,09 | 1,95 | 1,99 | 1,02% | 12.660.883,00 |
| 18.09.2025 | 1,75 | 1,98 | 1,73 | 1,97 | 13,87% | 10.137.546,00 |
| 17.09.2025 | 1,75 | 1,80 | 1,71 | 1,73 | -2,81% | 4.663.613,00 |
| 16.09.2025 | 1,84 | 1,85 | 1,67 | 1,78 | -3,26% | 6.617.982,00 |
| 15.09.2025 | 1,91 | 1,95 | 1,80 | 1,84 | -0,54% | 8.232.404,00 |
| 12.09.2025 | 1,89 | 1,91 | 1,80 | 1,85 | 0,00% | 4.911.633,00 |
| 11.09.2025 | 1,75 | 1,89 | 1,75 | 1,85 | 6,94% | 7.052.672,00 |
| 10.09.2025 | 1,85 | 1,89 | 1,71 | 1,73 | -7,49% | 6.520.317,00 |
| 09.09.2025 | 1,86 | 1,95 | 1,83 | 1,87 | 0,54% | 7.953.806,00 |
| 08.09.2025 | 1,70 | 1,92 | 1,69 | 1,86 | 17,72% | 21.925.535,00 |
| 05.09.2025 | 1,58 | 1,60 | 1,52 | 1,58 | 0,64% | 3.217.748,00 |
| 04.09.2025 | 1,51 | 1,59 | 1,48 | 1,57 | 3,63% | 3.620.841,00 |
| 03.09.2025 | 1,60 | 1,61 | 1,51 | 1,52 | -3,50% | 3.094.554,00 |
| 02.09.2025 | 1,62 | 1,62 | 1,50 | 1,57 | -5,99% | 6.528.188,00 |
| 29.08.2025 | 1,70 | 1,76 | 1,62 | 1,67 | -2,34% | 6.287.123,00 |
| 28.08.2025 | 1,69 | 1,75 | 1,64 | 1,71 | 1,18% | 6.160.199,00 |
| 27.08.2025 | 1,70 | 1,71 | 1,66 | 1,69 | -0,59% | 3.904.712,00 |
| 26.08.2025 | 1,62 | 1,74 | 1,60 | 1,70 | 4,94% | 6.859.861,00 |
| 25.08.2025 | 1,65 | 1,67 | 1,60 | 1,62 | -1,82% | 3.967.736,00 |
| 22.08.2025 | 1,64 | 1,69 | 1,58 | 1,65 | 0,00% | 4.757.305,00 |
| 21.08.2025 | 1,63 | 1,71 | 1,60 | 1,65 | 0,61% | 3.255.765,00 |
| 20.08.2025 | 1,61 | 1,65 | 1,54 | 1,64 | 0,61% | 4.890.022,00 |
| 19.08.2025 | 1,77 | 1,79 | 1,62 | 1,63 | -8,94% | 7.908.168,00 |
| 18.08.2025 | 1,75 | 1,83 | 1,66 | 1,79 | 0,85% | 9.774.272,00 |
| 15.08.2025 | 1,56 | 1,81 | 1,47 | 1,78 | 18,33% | 15.685.861,00 |
| 14.08.2025 | 1,53 | 1,56 | 1,49 | 1,50 | -5,06% | 7.851.482,00 |
| 13.08.2025 | 1,55 | 1,64 | 1,48 | 1,58 | -13,19% | 19.093.875,00 |
| 12.08.2025 | 1,72 | 1,85 | 1,68 | 1,82 | 6,43% | 6.962.120,00 |
| 11.08.2025 | 1,72 | 1,82 | 1,67 | 1,71 | 2,40% | 6.585.246,00 |
| 08.08.2025 | 1,68 | 1,75 | 1,64 | 1,67 | 2,45% | 5.476.059,00 |
| 07.08.2025 | 1,54 | 1,64 | 1,53 | 1,63 | 7,95% | 4.743.504,00 |
| 06.08.2025 | 1,56 | 1,57 | 1,49 | 1,51 | -6,21% | 4.246.626,00 |
| 05.08.2025 | 1,56 | 1,64 | 1,52 | 1,61 | 6,62% | 5.329.211,00 |
| 04.08.2025 | 1,53 | 1,57 | 1,48 | 1,51 | 2,03% | 4.940.501,00 |
| 01.08.2025 | 1,47 | 1,51 | 1,40 | 1,48 | -4,52% | 8.486.161,00 |
| 31.07.2025 | 1,67 | 1,68 | 1,53 | 1,55 | -8,28% | 9.432.714,00 |
| 30.07.2025 | 1,66 | 1,77 | 1,65 | 1,69 | 3,36% | 6.866.368,00 |
| 29.07.2025 | 1,83 | 1,83 | 1,62 | 1,64 | -9,67% | 10.474.093,00 |
| 28.07.2025 | 1,92 | 1,96 | 1,78 | 1,81 | -5,73% | 7.604.792,00 |
| 25.07.2025 | 2,00 | 2,00 | 1,86 | 1,92 | -1,54% | 7.229.797,00 |
| 24.07.2025 | 1,90 | 2,09 | 1,87 | 1,95 | 2,09% | 13.665.715,00 |
| 23.07.2025 | 1,85 | 1,98 | 1,83 | 1,91 | 4,37% | 8.191.512,00 |
| 22.07.2025 | 1,81 | 1,90 | 1,66 | 1,83 | 4,57% | 11.087.647,00 |
| 21.07.2025 | 1,94 | 1,94 | 1,74 | 1,75 | -7,41% | 11.973.975,00 |
| 18.07.2025 | 1,75 | 1,92 | 1,71 | 1,89 | 11,18% | 12.451.104,00 |
| 17.07.2025 | 1,64 | 1,70 | 1,61 | 1,70 | 4,29% | 8.037.538,00 |
| 16.07.2025 | 1,62 | 1,63 | 1,56 | 1,63 | 1,24% | 6.788.539,00 |
| 15.07.2025 | 1,71 | 1,75 | 1,60 | 1,61 | -0,62% | 8.649.162,00 |
| 14.07.2025 | 1,70 | 1,70 | 1,59 | 1,62 | -4,14% | 7.026.515,00 |
| 11.07.2025 | 1,68 | 1,75 | 1,62 | 1,69 | 0,30% | 8.061.408,00 |
| 10.07.2025 | 1,75 | 1,77 | 1,62 | 1,69 | 5,31% | 17.504.840,00 |
| 09.07.2025 | 1,43 | 1,67 | 1,40 | 1,60 | 11,89% | 21.136.055,00 |
| 08.07.2025 | 1,46 | 1,52 | 1,40 | 1,43 | 4,38% | 7.435.712,00 |
| 07.07.2025 | 1,42 | 1,43 | 1,28 | 1,37 | -4,86% | 7.267.216,00 |
| 03.07.2025 | 1,50 | 1,50 | 1,39 | 1,44 | -4,00% | 5.703.549,00 |
| 02.07.2025 | 1,50 | 1,57 | 1,44 | 1,50 | 1,01% | 6.204.378,00 |
| 01.07.2025 | 1,64 | 1,65 | 1,48 | 1,49 | -9,45% | 10.208.327,00 |
| 30.06.2025 | 1,51 | 1,65 | 1,46 | 1,64 | 12,33% | 11.711.952,00 |
| 27.06.2025 | 1,54 | 1,55 | 1,41 | 1,46 | -3,95% | 6.452.413,00 |
| 26.06.2025 | 1,27 | 1,55 | 1,25 | 1,52 | 19,69% | 11.331.398,00 |
| 25.06.2025 | 1,37 | 1,37 | 1,25 | 1,27 | -6,62% | 6.374.982,00 |
| 24.06.2025 | 1,40 | 1,42 | 1,31 | 1,36 | 1,49% | 5.956.544,00 |
| 23.06.2025 | 1,24 | 1,42 | 1,20 | 1,34 | 0,75% | 11.511.190,00 |
| 20.06.2025 | 1,47 | 1,58 | 1,31 | 1,33 | 0,76% | 27.900.624,00 |
| 18.06.2025 | 1,22 | 1,40 | 1,15 | 1,32 | 20,00% | 26.093.157,00 |
| 17.06.2025 | 1,06 | 1,24 | 0,97 | 1,10 | 17,87% | 24.813.653,00 |
| 16.06.2025 | 0,92 | 0,98 | 0,92 | 0,93 | 1,98% | 3.529.890,00 |
| 13.06.2025 | 0,92 | 0,95 | 0,90 | 0,92 | -4,78% | 4.119.889,00 |
| 12.06.2025 | 0,92 | 0,97 | 0,91 | 0,96 | 2,13% | 2.835.730,00 |
| 11.06.2025 | 0,96 | 0,98 | 0,91 | 0,94 | 2,06% | 4.278.528,00 |
| 10.06.2025 | 0,95 | 1,02 | 0,90 | 0,92 | -0,73% | 4.635.733,00 |
| 09.06.2025 | 0,91 | 0,98 | 0,89 | 0,93 | 6,15% | 7.904.185,00 |
| 06.06.2025 | 0,92 | 0,95 | 0,87 | 0,88 | -3,84% | 3.253.878,00 |
| 05.06.2025 | 0,91 | 0,92 | 0,87 | 0,91 | 0,97% | 2.316.188,00 |
| 04.06.2025 | 0,91 | 0,92 | 0,89 | 0,90 | -0,33% | 1.786.540,00 |
| 03.06.2025 | 0,88 | 0,91 | 0,86 | 0,90 | 2,70% | 1.477.603,00 |
| 02.06.2025 | 0,92 | 0,93 | 0,86 | 0,88 | -3,25% | 2.303.572,00 |
| 30.05.2025 | 0,92 | 0,93 | 0,88 | 0,91 | -2,83% | 2.534.675,00 |
| 29.05.2025 | 1,04 | 1,04 | 0,92 | 0,94 | -1,09% | 4.958.877,00 |
| 28.05.2025 | 0,97 | 0,97 | 0,93 | 0,95 | 0,00% | 2.835.700,00 |
| 27.05.2025 | 0,90 | 0,97 | 0,89 | 0,95 | 9,33% | 4.893.029,00 |
| 23.05.2025 | 0,85 | 0,89 | 0,83 | 0,87 | -3,60% | 2.409.280,00 |