1,170€
Echtzeit-Aktienkurs Inotiv Inc.
Bid:
Ask:
Aktienkurse zur Inotiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | - |
| 14.10.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 1,74% | - |
| 13.10.2025 | 1,17 | 1,17 | 1,15 | 1,15 | 2,68% | - |
| 10.10.2025 | 1,22 | 1,22 | 1,12 | 1,12 | -7,44% | - |
| 09.10.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -3,20% | - |
| 08.10.2025 | 1,16 | 1,25 | 1,16 | 1,25 | 8,70% | - |
| 07.10.2025 | 1,25 | 1,25 | 1,15 | 1,15 | -7,26% | - |
| 06.10.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 5,08% | - |
| 03.10.2025 | 1,24 | 1,24 | 1,18 | 1,18 | -5,60% | - |
| 02.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 01.10.2025 | 1,19 | 1,27 | 1,19 | 1,27 | 6,72% | - |
| 30.09.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 2,59% | - |
| 29.09.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 0,87% | - |
| 26.09.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 4,55% | - |
| 25.09.2025 | 1,17 | 1,17 | 1,10 | 1,10 | -5,17% | - |
| 24.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | - |
| 23.09.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -1,75% | - |
| 22.09.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 2,70% | - |
| 19.09.2025 | 1,19 | 1,19 | 1,11 | 1,11 | -4,31% | - |
| 18.09.2025 | 1,10 | 1,16 | 1,10 | 1,16 | 5,45% | - |
| 17.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |
| 16.09.2025 | 1,13 | 1,13 | 1,07 | 1,07 | -6,14% | - |
| 15.09.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -1,72% | - |
| 12.09.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -12,78% | - |
| 10.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 05.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 04.09.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 03.09.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -1,50% | - |
| 02.09.2025 | 1,40 | 1,40 | 1,33 | 1,33 | -2,92% | - |
| 01.09.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -1,44% | - |
| 29.08.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 0,72% | - |
| 28.08.2025 | 1,47 | 1,47 | 1,38 | 1,38 | -4,83% | - |
| 27.08.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 0,69% | - |
| 26.08.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 25.08.2025 | 1,57 | 1,57 | 1,45 | 1,45 | -5,84% | - |
| 22.08.2025 | 1,46 | 1,54 | 1,46 | 1,54 | 6,21% | - |
| 21.08.2025 | 1,39 | 1,45 | 1,39 | 1,45 | 4,32% | - |
| 20.08.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -1,42% | - |
| 19.08.2025 | 1,59 | 1,59 | 1,41 | 1,41 | -11,32% | - |
| 18.08.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 0,63% | - |
| 15.08.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 3,27% | - |
| 14.08.2025 | 1,65 | 1,65 | 1,53 | 1,53 | -6,13% | - |
| 13.08.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -1,81% | - |
| 12.08.2025 | 1,57 | 1,66 | 1,57 | 1,66 | 5,73% | - |
| 11.08.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 3,29% | - |
| 08.08.2025 | 1,64 | 1,64 | 1,52 | 1,52 | -4,40% | - |
| 07.08.2025 | 1,90 | 1,90 | 1,59 | 1,59 | -14,97% | - |
| 06.08.2025 | 1,75 | 1,87 | 1,75 | 1,87 | 6,86% | - |
| 05.08.2025 | 1,77 | 1,77 | 1,75 | 1,75 | 0,00% | - |
| 04.08.2025 | 1,62 | 1,75 | 1,62 | 1,75 | 2,34% | - |
| 01.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 31.07.2025 | 1,77 | 1,77 | 1,71 | 1,71 | -1,72% | - |
| 30.07.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 0,58% | - |
| 29.07.2025 | 1,81 | 1,81 | 1,73 | 1,73 | -2,81% | - |
| 28.07.2025 | 1,85 | 1,85 | 1,78 | 1,78 | -1,66% | - |
| 25.07.2025 | 1,96 | 1,96 | 1,81 | 1,81 | -7,65% | - |
| 24.07.2025 | 1,86 | 1,96 | 1,86 | 1,96 | 3,70% | - |
| 23.07.2025 | 1,75 | 1,89 | 1,75 | 1,89 | 28,57% | - |
| 22.07.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 2,80% | - |
| 21.07.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -4,03% | - |
| 18.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 17.07.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -1,94% | - |
| 16.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 15.07.2025 | 1,61 | 1,61 | 1,54 | 1,54 | -4,35% | - |
| 14.07.2025 | 1,67 | 1,67 | 1,61 | 1,61 | -3,01% | - |
| 11.07.2025 | 1,75 | 1,75 | 1,66 | 1,66 | -4,05% | - |
| 10.07.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -1,70% | - |
| 09.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 08.07.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 4,14% | - |
| 07.07.2025 | 1,72 | 1,72 | 1,69 | 1,69 | 0,60% | - |
| 04.07.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -2,89% | - |
| 03.07.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 4,85% | - |
| 02.07.2025 | 1,56 | 1,65 | 1,56 | 1,65 | 5,10% | - |
| 01.07.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 10,56% | - |
| 30.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 27.06.2025 | 1,53 | 1,53 | 1,38 | 1,38 | -9,21% | - |
| 26.06.2025 | 1,51 | 1,52 | 1,49 | 1,52 | -6,75% | - |
| 25.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 24.06.2025 | 1,71 | 1,71 | 1,62 | 1,62 | -6,36% | - |
| 23.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 20.06.2025 | 1,87 | 1,87 | 1,72 | 1,72 | -6,01% | - |
| 19.06.2025 | 1,84 | 1,84 | 1,83 | 1,83 | 5,17% | - |
| 18.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 17.06.2025 | 1,85 | 1,85 | 1,77 | 1,77 | -2,75% | - |
| 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% | - |