1,430$
1,42%
Echtzeit-Aktienkurs Inotiv Inc.
Bid:
Ask:
Aktienkurse zur Inotiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,44 | 1,48 | 1,38 | 1,42 | 0,71% | 60.247,00 |
| 14.10.2025 | 1,38 | 1,46 | 1,35 | 1,41 | 2,92% | 200.560,00 |
| 13.10.2025 | 1,43 | 1,47 | 1,25 | 1,37 | -1,44% | 752.284,00 |
| 10.10.2025 | 1,48 | 1,50 | 1,33 | 1,39 | -4,14% | 529.193,00 |
| 09.10.2025 | 1,50 | 1,55 | 1,45 | 1,45 | -4,61% | 187.723,00 |
| 08.10.2025 | 1,39 | 1,52 | 1,39 | 1,52 | 9,35% | 224.783,00 |
| 07.10.2025 | 1,53 | 1,53 | 1,36 | 1,39 | -7,95% | 518.152,00 |
| 06.10.2025 | 1,49 | 1,57 | 1,48 | 1,51 | 4,14% | 226.205,00 |
| 03.10.2025 | 1,52 | 1,55 | 1,41 | 1,45 | -3,33% | 40.806,00 |
| 02.10.2025 | 1,60 | 1,62 | 1,50 | 1,50 | -0,66% | 264.485,00 |
| 01.10.2025 | 1,44 | 1,55 | 1,41 | 1,51 | 2,03% | 280.391,00 |
| 30.09.2025 | 1,41 | 1,48 | 1,37 | 1,48 | 4,96% | 305.362,00 |
| 29.09.2025 | 1,40 | 1,43 | 1,36 | 1,41 | 2,17% | 201.634,00 |
| 26.09.2025 | 1,35 | 1,42 | 1,35 | 1,38 | 1,47% | 217.409,00 |
| 25.09.2025 | 1,38 | 1,42 | 1,31 | 1,36 | -4,23% | 471.118,00 |
| 24.09.2025 | 1,40 | 1,44 | 1,39 | 1,42 | 0,71% | 185.195,00 |
| 23.09.2025 | 1,39 | 1,46 | 1,38 | 1,41 | 0,71% | 249.031,00 |
| 22.09.2025 | 1,37 | 1,44 | 1,30 | 1,40 | 2,19% | 249.611,00 |
| 19.09.2025 | 1,46 | 1,56 | 1,34 | 1,37 | -6,16% | 478.535,00 |
| 18.09.2025 | 1,34 | 1,48 | 1,31 | 1,46 | 10,61% | 648.873,00 |
| 17.09.2025 | 1,34 | 1,38 | 1,27 | 1,32 | -2,22% | 812.890,00 |
| 16.09.2025 | 1,35 | 1,38 | 1,26 | 1,35 | -1,46% | 799.150,00 |
| 15.09.2025 | 1,42 | 1,45 | 1,35 | 1,37 | -2,84% | 570.159,00 |
| 12.09.2025 | 1,42 | 1,50 | 1,40 | 1,41 | -2,08% | 447.492,00 |
| 11.09.2025 | 1,55 | 1,55 | 1,41 | 1,44 | 3,60% | 587.327,00 |
| 10.09.2025 | 1,60 | 1,62 | 1,36 | 1,39 | -13,66% | 967.912,00 |
| 09.09.2025 | 1,59 | 1,62 | 1,56 | 1,61 | 0,63% | 173.583,00 |
| 08.09.2025 | 1,63 | 1,68 | 1,58 | 1,60 | -2,44% | 336.286,00 |
| 05.09.2025 | 1,60 | 1,64 | 1,58 | 1,64 | 2,50% | 329.352,00 |
| 04.09.2025 | 1,58 | 1,64 | 1,56 | 1,60 | 1,27% | 240.620,00 |
| 03.09.2025 | 1,62 | 1,69 | 1,57 | 1,58 | -1,25% | 422.649,00 |
| 02.09.2025 | 1,69 | 1,70 | 1,55 | 1,60 | -5,33% | 872.257,00 |
| 29.08.2025 | 1,69 | 1,74 | 1,66 | 1,69 | 0,60% | 172.009,00 |
| 28.08.2025 | 1,75 | 1,85 | 1,67 | 1,68 | -4,55% | 439.599,00 |
| 27.08.2025 | 1,73 | 1,79 | 1,73 | 1,76 | 1,15% | 238.838,00 |
| 26.08.2025 | 1,79 | 1,82 | 1,73 | 1,74 | 0,00% | 199.923,00 |
| 25.08.2025 | 1,86 | 1,86 | 1,74 | 1,74 | -7,94% | 234.758,00 |
| 22.08.2025 | 1,76 | 1,89 | 1,71 | 1,89 | 8,62% | 227.219,00 |
| 21.08.2025 | 1,66 | 1,77 | 1,66 | 1,74 | 4,19% | 193.828,00 |
| 20.08.2025 | 1,76 | 1,76 | 1,65 | 1,67 | -0,60% | 295.313,00 |
| 19.08.2025 | 1,79 | 1,82 | 1,67 | 1,68 | -12,04% | 937.716,00 |
| 18.08.2025 | 1,88 | 1,92 | 1,83 | 1,91 | 1,06% | 271.189,00 |
| 15.08.2025 | 1,83 | 1,92 | 1,81 | 1,89 | 2,72% | 296.475,00 |
| 14.08.2025 | 1,98 | 1,99 | 1,83 | 1,84 | -7,07% | 465.798,00 |
| 13.08.2025 | 2,00 | 2,05 | 1,90 | 1,98 | -0,75% | 550.592,00 |
| 12.08.2025 | 1,87 | 2,13 | 1,84 | 2,00 | 6,40% | 602.077,00 |
| 11.08.2025 | 1,85 | 1,90 | 1,79 | 1,88 | 2,46% | 571.064,00 |
| 08.08.2025 | 1,99 | 2,01 | 1,82 | 1,83 | -6,63% | 395.146,00 |
| 07.08.2025 | 2,20 | 2,25 | 1,78 | 1,96 | -10,50% | 1.005.026,00 |
| 06.08.2025 | 2,09 | 2,33 | 2,05 | 2,19 | 5,54% | 762.716,00 |
| 05.08.2025 | 2,09 | 2,14 | 2,02 | 2,08 | -1,19% | 253.342,00 |
| 04.08.2025 | 1,93 | 2,15 | 1,93 | 2,10 | 9,38% | 364.808,00 |
| 01.08.2025 | 1,90 | 1,97 | 1,86 | 1,92 | -5,88% | 312.232,00 |
| 31.07.2025 | 2,05 | 2,11 | 2,00 | 2,04 | -1,45% | 142.124,00 |
| 30.07.2025 | 2,04 | 2,21 | 2,04 | 2,07 | 1,22% | 277.165,00 |
| 29.07.2025 | 2,16 | 2,23 | 2,01 | 2,05 | -4,88% | 298.974,00 |
| 28.07.2025 | 2,24 | 2,29 | 2,10 | 2,15 | -3,15% | 314.245,00 |
| 25.07.2025 | 2,38 | 2,43 | 2,15 | 2,22 | -5,93% | 328.370,00 |
| 24.07.2025 | 2,22 | 2,44 | 2,14 | 2,36 | 4,89% | 1.111.355,00 |
| 23.07.2025 | 2,10 | 2,30 | 2,06 | 2,25 | 7,14% | 652.720,00 |
| 22.07.2025 | 1,77 | 2,15 | 1,75 | 2,10 | 21,39% | 892.245,00 |
| 21.07.2025 | 1,78 | 1,82 | 1,72 | 1,73 | -1,42% | 309.532,00 |
| 18.07.2025 | 1,81 | 1,87 | 1,75 | 1,76 | -0,85% | 285.223,00 |
| 17.07.2025 | 1,85 | 1,94 | 1,77 | 1,77 | -4,58% | 450.468,00 |
| 16.07.2025 | 1,87 | 1,90 | 1,76 | 1,86 | 0,27% | 687.488,00 |
| 15.07.2025 | 1,96 | 2,00 | 1,83 | 1,85 | -4,15% | 215.671,00 |
| 14.07.2025 | 1,98 | 2,03 | 1,93 | 1,93 | -3,98% | 213.171,00 |
| 11.07.2025 | 2,07 | 2,13 | 1,97 | 2,01 | -4,74% | 240.143,00 |
| 10.07.2025 | 2,16 | 2,18 | 2,07 | 2,11 | -0,94% | 181.919,00 |
| 09.07.2025 | 2,14 | 2,18 | 2,06 | 2,13 | 0,47% | 261.605,00 |
| 08.07.2025 | 2,08 | 2,30 | 2,08 | 2,12 | 3,41% | 554.044,00 |
| 07.07.2025 | 2,04 | 2,10 | 1,97 | 2,05 | -1,91% | 421.899,00 |
| 03.07.2025 | 2,06 | 2,12 | 2,01 | 2,09 | 3,21% | 268.139,00 |
| 02.07.2025 | 1,89 | 2,04 | 1,88 | 2,03 | 7,71% | 357.170,00 |
| 01.07.2025 | 1,79 | 1,95 | 1,76 | 1,88 | 2,73% | 468.003,00 |
| 30.06.2025 | 1,71 | 1,91 | 1,69 | 1,83 | 7,65% | 370.426,00 |
| 27.06.2025 | 1,83 | 1,87 | 1,66 | 1,70 | -7,61% | 658.121,00 |
| 26.06.2025 | 1,81 | 1,85 | 1,79 | 1,84 | 1,66% | 222.269,00 |
| 25.06.2025 | 1,94 | 1,97 | 1,78 | 1,81 | -6,70% | 789.914,00 |
| 24.06.2025 | 2,06 | 2,11 | 1,92 | 1,94 | -3,96% | 554.462,00 |
| 23.06.2025 | 2,01 | 2,12 | 1,86 | 2,02 | -1,46% | 709.757,00 |
| 20.06.2025 | 2,22 | 2,23 | 1,97 | 2,05 | -5,53% | 1.108.629,00 |
| 18.06.2025 | 2,05 | 2,24 | 2,05 | 2,17 | 5,85% | 567.640,00 |
| 17.06.2025 | 2,13 | 2,24 | 2,05 | 2,05 | -6,82% | 482.228,00 |
| 16.06.2025 | 2,30 | 2,33 | 2,11 | 2,20 | -0,90% | 756.520,00 |
| 13.06.2025 | 2,30 | 2,36 | 2,15 | 2,22 | -5,53% | 544.420,00 |
| 12.06.2025 | 2,52 | 2,57 | 2,31 | 2,35 | -7,48% | 738.696,00 |
| 11.06.2025 | 2,95 | 2,95 | 2,52 | 2,54 | -10,56% | 958.670,00 |
| 10.06.2025 | 3,03 | 3,19 | 2,78 | 2,84 | -5,65% | 875.334,00 |
| 09.06.2025 | 2,72 | 3,15 | 2,72 | 3,01 | 11,90% | 1.054.852,00 |
| 06.06.2025 | 2,82 | 2,91 | 2,64 | 2,69 | -0,74% | 480.969,00 |
| 05.06.2025 | 3,05 | 3,31 | 2,67 | 2,71 | -9,67% | 1.184.120,00 |
| 04.06.2025 | 3,21 | 3,32 | 2,88 | 3,00 | 1,35% | 1.378.911,00 |
| 03.06.2025 | 2,75 | 3,08 | 2,61 | 2,96 | 9,23% | 1.447.861,00 |
| 02.06.2025 | 2,60 | 2,76 | 2,55 | 2,71 | 4,23% | 463.788,00 |
| 30.05.2025 | 2,73 | 2,95 | 2,59 | 2,60 | -7,14% | 1.168.034,00 |
| 29.05.2025 | 2,49 | 2,96 | 2,35 | 2,80 | 15,23% | 1.757.164,00 |
| 28.05.2025 | 2,53 | 2,54 | 2,34 | 2,43 | -4,71% | 480.011,00 |
| 27.05.2025 | 2,22 | 2,67 | 2,16 | 2,55 | 20,28% | 1.664.197,00 |
| 23.05.2025 | 2,00 | 2,14 | 1,99 | 2,12 | 0,47% | 203.328,00 |