1,895€
4,12%
Echtzeit-Aktienkurs Inotiv Inc.
Bid:
Ask:
Aktienkurse zur Inotiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 1,90 | 1,90 | 1,85 | 1,90 | 4,12% | - |
| 16.06.2025 | 1,88 | 1,88 | 1,82 | 1,82 | -2,67% | - |
| 13.06.2025 | 1,96 | 1,96 | 1,87 | 1,87 | -5,56% | - |
| 12.06.2025 | 2,14 | 2,14 | 1,98 | 1,98 | -10,00% | - |
| 11.06.2025 | 2,42 | 2,42 | 2,20 | 2,20 | -9,84% | - |
| 10.06.2025 | 2,58 | 2,58 | 2,44 | 2,44 | -5,43% | - |
| 09.06.2025 | 2,30 | 2,58 | 2,30 | 2,58 | 9,32% | - |
| 06.06.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 1,72% | - |
| 05.06.2025 | 2,58 | 2,58 | 2,32 | 2,32 | -10,77% | - |
| 04.06.2025 | 2,66 | 2,66 | 2,60 | 2,60 | 1,56% | - |
| 03.06.2025 | 2,32 | 2,56 | 2,32 | 2,56 | 10,34% | - |
| 02.06.2025 | 2,22 | 2,32 | 2,22 | 2,32 | 0,87% | - |
| 30.05.2025 | 2,42 | 2,42 | 2,30 | 2,30 | -2,54% | - |
| 29.05.2025 | 2,14 | 2,36 | 2,14 | 2,36 | 11,32% | - |
| 28.05.2025 | 2,20 | 2,20 | 2,12 | 2,12 | 15,22% | - |
| 27.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 26.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 23.05.2025 | 1,82 | 1,83 | 1,82 | 1,83 | -1,08% | - |
| 22.05.2025 | 1,74 | 1,85 | 1,74 | 1,85 | 7,56% | - |
| 21.05.2025 | 1,88 | 1,88 | 1,72 | 1,72 | -9,95% | - |
| 20.05.2025 | 1,95 | 1,95 | 1,91 | 1,91 | -1,04% | - |
| 19.05.2025 | 1,96 | 1,96 | 1,93 | 1,93 | -0,52% | - |
| 16.05.2025 | 1,76 | 1,94 | 1,76 | 1,94 | 9,60% | - |
| 15.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 14.05.2025 | 1,83 | 1,83 | 1,77 | 1,77 | -2,75% | - |
| 13.05.2025 | 1,92 | 1,92 | 1,82 | 1,82 | -6,19% | - |
| 12.05.2025 | 1,72 | 1,94 | 1,72 | 1,94 | 14,12% | - |
| 09.05.2025 | 1,92 | 1,92 | 1,70 | 1,70 | -12,82% | - |
| 08.05.2025 | 1,74 | 1,95 | 1,74 | 1,95 | 15,38% | - |
| 07.05.2025 | 1,51 | 1,69 | 1,51 | 1,69 | 11,18% | - |
| 06.05.2025 | 1,75 | 1,75 | 1,52 | 1,52 | -12,64% | - |
| 05.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 02.05.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 2,98% | - |
| 30.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 29.04.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 4,38% | - |
| 28.04.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,63% | - |
| 25.04.2025 | 1,65 | 1,65 | 1,59 | 1,59 | -3,05% | - |
| 24.04.2025 | 1,51 | 1,64 | 1,51 | 1,64 | 6,49% | - |
| 23.04.2025 | 1,43 | 1,54 | 1,43 | 1,54 | 11,59% | - |
| 22.04.2025 | 1,35 | 1,38 | 1,35 | 1,38 | -1,43% | - |
| 17.04.2025 | 1,42 | 1,42 | 1,40 | 1,40 | 0,00% | - |
| 16.04.2025 | 1,47 | 1,47 | 1,40 | 1,40 | -7,28% | - |
| 15.04.2025 | 1,32 | 1,51 | 1,32 | 1,51 | 14,39% | - |
| 14.04.2025 | 1,24 | 1,32 | 1,24 | 1,32 | 51,72% | - |
| 11.04.2025 | 0,87 | 0,87 | 0,87 | 0,87 | -60,45% | - |
| 10.04.2025 | 2,50 | 2,50 | 2,20 | 2,20 | -11,29% | - |
| 09.04.2025 | 2,10 | 2,48 | 2,10 | 2,48 | 14,81% | - |
| 08.04.2025 | 2,14 | 2,16 | 2,14 | 2,16 | 2,86% | - |
| 07.04.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 1,94% | - |
| 04.04.2025 | 2,44 | 2,44 | 2,06 | 2,06 | -16,94% | - |
| 03.04.2025 | 2,28 | 2,48 | 2,28 | 2,48 | -2,36% | - |
| 02.04.2025 | 2,18 | 2,54 | 2,18 | 2,54 | 15,45% | - |
| 01.04.2025 | 2,00 | 2,20 | 2,00 | 2,20 | 11,68% | - |
| 31.03.2025 | 1,93 | 1,97 | 1,93 | 1,97 | 3,68% | - |
| 28.03.2025 | 2,10 | 2,10 | 1,90 | 1,90 | -10,38% | - |
| 27.03.2025 | 2,06 | 2,12 | 2,06 | 2,12 | 2,91% | - |
| 26.03.2025 | 2,34 | 2,34 | 2,06 | 2,06 | -12,71% | - |
| 25.03.2025 | 2,62 | 2,62 | 2,36 | 2,36 | -5,60% | - |
| 24.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 21.03.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -1,57% | - |
| 20.03.2025 | 2,88 | 2,88 | 2,54 | 2,54 | -12,41% | - |
| 19.03.2025 | 2,74 | 2,90 | 2,74 | 2,90 | 4,32% | - |
| 18.03.2025 | 2,74 | 2,78 | 2,74 | 2,78 | 4,51% | - |
| 17.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 14.03.2025 | 2,38 | 2,70 | 2,38 | 2,70 | 13,45% | - |
| 13.03.2025 | 2,60 | 2,60 | 2,38 | 2,38 | -9,85% | - |
| 12.03.2025 | 2,32 | 2,64 | 2,32 | 2,64 | 13,79% | - |
| 11.03.2025 | 2,18 | 2,32 | 2,18 | 2,32 | 8,41% | - |
| 10.03.2025 | 2,36 | 2,36 | 2,14 | 2,14 | -9,32% | - |
| 07.03.2025 | 2,40 | 2,40 | 2,36 | 2,36 | -1,67% | - |
| 06.03.2025 | 2,52 | 2,52 | 2,40 | 2,40 | -5,51% | - |
| 05.03.2025 | 2,58 | 2,58 | 2,54 | 2,54 | 3,25% | - |
| 04.03.2025 | 2,52 | 2,52 | 2,46 | 2,46 | -4,65% | - |
| 03.03.2025 | 2,96 | 2,96 | 2,58 | 2,58 | -11,03% | - |
| 28.02.2025 | 3,26 | 3,26 | 2,90 | 2,90 | -13,17% | - |
| 27.02.2025 | 3,58 | 3,58 | 3,34 | 3,34 | -6,70% | - |
| 26.02.2025 | 3,54 | 3,58 | 3,54 | 3,58 | 0,56% | - |
| 25.02.2025 | 3,80 | 3,80 | 3,56 | 3,56 | -7,77% | - |
| 24.02.2025 | 3,80 | 3,86 | 3,80 | 3,86 | -3,02% | - |
| 21.02.2025 | 3,98 | 3,98 | 3,98 | 3,98 | -1,00% | - |
| 20.02.2025 | 3,66 | 4,02 | 3,66 | 4,02 | 8,65% | - |
| 19.02.2025 | 3,60 | 3,70 | 3,60 | 3,70 | 2,21% | - |
| 18.02.2025 | 3,58 | 3,62 | 3,58 | 3,62 | 1,69% | - |
| 17.02.2025 | 3,54 | 3,56 | 3,54 | 3,56 | 0,56% | - |
| 14.02.2025 | 3,50 | 3,54 | 3,50 | 3,54 | 0,00% | - |
| 13.02.2025 | 3,52 | 3,54 | 3,52 | 3,54 | 0,00% | - |
| 12.02.2025 | 3,60 | 3,60 | 3,54 | 3,54 | -1,12% | - |
| 11.02.2025 | 3,94 | 3,94 | 3,58 | 3,58 | 7,19% | - |
| 10.02.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -0,60% | - |
| 07.02.2025 | 3,70 | 3,70 | 3,36 | 3,36 | -16,42% | - |
| 06.02.2025 | 4,02 | 4,02 | 4,02 | 4,02 | 0,50% | - |
| 05.02.2025 | 4,22 | 4,22 | 4,00 | 4,00 | -6,10% | - |
| 04.02.2025 | 4,20 | 4,26 | 4,20 | 4,26 | 0,00% | - |
| 03.02.2025 | 4,06 | 4,26 | 4,06 | 4,26 | 7,04% | - |
| 31.01.2025 | 4,20 | 4,20 | 3,98 | 3,98 | -3,86% | - |
| 30.01.2025 | 4,14 | 4,14 | 4,14 | 4,14 | 0,00% | - |
| 29.01.2025 | 4,30 | 4,30 | 4,14 | 4,14 | -4,17% | - |
| 28.01.2025 | 4,16 | 4,32 | 4,16 | 4,32 | 10,77% | - |
| 27.01.2025 | 3,90 | 3,90 | 3,90 | 3,90 | -0,51% | - |
| 24.01.2025 | 4,20 | 4,20 | 3,92 | 3,92 | -7,55% | - |