3,270$
-6,57%
Echtzeit-Aktienkurs indie Semiconductor
Bid:
Ask:
Aktienkurse zur indie Semiconductor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,48 | 3,50 | 3,25 | 3,27 | -6,70% | 7.696.539,00 |
| 08.09.2026 | 3,64 | 3,78 | 3,48 | 3,51 | -2,64% | 7.464.237,00 |
| 04.09.2026 | 3,47 | 3,62 | 3,46 | 3,60 | 3,75% | 2.988.443,00 |
| 03.09.2026 | 3,63 | 3,63 | 3,45 | 3,47 | -2,80% | 3.271.082,00 |
| 02.09.2026 | 3,55 | 3,67 | 3,48 | 3,57 | 0,71% | 3.421.124,00 |
| 01.09.2026 | 3,59 | 3,65 | 3,50 | 3,55 | -4,58% | 4.197.267,00 |
| 31.08.2026 | 3,78 | 3,81 | 3,68 | 3,72 | -1,72% | 5.498.598,00 |
| 28.08.2026 | 4,02 | 4,10 | 3,77 | 3,78 | -6,44% | 4.971.771,00 |
| 27.08.2026 | 3,99 | 4,07 | 3,85 | 4,04 | 3,46% | 3.941.384,00 |
| 26.08.2026 | 4,00 | 4,03 | 3,86 | 3,91 | -1,76% | 2.840.160,00 |
| 25.08.2026 | 4,04 | 4,05 | 3,92 | 3,98 | 1,40% | 3.329.390,00 |
| 24.08.2026 | 4,06 | 4,18 | 3,90 | 3,92 | -5,54% | 4.958.810,00 |
| 21.08.2026 | 4,10 | 4,28 | 3,96 | 4,15 | 3,62% | 8.407.116,00 |
| 20.08.2026 | 3,90 | 4,03 | 3,73 | 4,01 | 0,12% | 7.077.703,00 |
| 19.08.2026 | 4,37 | 4,42 | 3,91 | 4,00 | -7,83% | 10.701.182,00 |
| 18.08.2026 | 4,48 | 4,50 | 4,12 | 4,34 | -7,86% | 11.696.940,00 |
| 17.08.2026 | 4,65 | 5,14 | 4,62 | 4,71 | 0,00% | 15.785.073,00 |
| 14.08.2026 | 4,10 | 4,74 | 4,01 | 4,71 | 13,77% | 12.515.240,00 |
| 13.08.2026 | 3,96 | 4,36 | 3,92 | 4,14 | 3,24% | 12.257.742,00 |
| 12.08.2026 | 3,94 | 4,19 | 3,78 | 4,01 | 5,25% | 9.411.801,00 |
| 11.08.2026 | 3,78 | 3,94 | 3,72 | 3,81 | 2,25% | 3.987.148,00 |
| 10.08.2026 | 3,90 | 4,00 | 3,57 | 3,73 | -7,77% | 8.197.208,00 |
| 07.08.2026 | 4,10 | 4,12 | 3,76 | 4,04 | 17,78% | 9.432.326,00 |
| 06.08.2026 | 3,35 | 3,56 | 3,29 | 3,43 | 1,18% | 6.186.500,00 |
| 05.08.2026 | 3,52 | 3,56 | 3,37 | 3,39 | -7,00% | 4.698.856,00 |
| 04.08.2026 | 3,62 | 3,70 | 3,53 | 3,65 | 7,21% | 5.198.861,00 |
| 03.08.2026 | 3,23 | 3,47 | 3,15 | 3,40 | 5,26% | 11.919.659,00 |
| 31.07.2026 | 3,27 | 3,30 | 3,00 | 3,23 | 2,22% | 7.410.442,00 |
| 30.07.2026 | 3,15 | 3,25 | 3,02 | 3,16 | 4,98% | 5.863.551,00 |
| 29.07.2026 | 3,21 | 3,22 | 2,98 | 3,01 | -5,94% | 4.139.220,00 |
| 28.07.2026 | 3,29 | 3,32 | 3,06 | 3,20 | -6,71% | 5.537.217,00 |
| 27.07.2026 | 3,51 | 3,57 | 3,25 | 3,43 | -1,15% | 4.692.243,00 |
| 24.07.2026 | 3,64 | 3,65 | 3,47 | 3,47 | -4,67% | 3.493.125,00 |
| 23.07.2026 | 3,72 | 3,79 | 3,58 | 3,64 | -3,96% | 2.920.851,00 |
| 22.07.2026 | 3,74 | 3,88 | 3,74 | 3,79 | -1,81% | 2.643.617,00 |
| 21.07.2026 | 3,87 | 3,95 | 3,79 | 3,86 | 2,12% | 3.213.367,00 |
| 20.07.2026 | 3,90 | 3,91 | 3,74 | 3,78 | -1,31% | 1.846.967,00 |
| 17.07.2026 | 3,65 | 3,96 | 3,62 | 3,83 | 0,29% | 4.255.661,00 |
| 16.07.2026 | 4,00 | 4,00 | 3,74 | 3,82 | -5,24% | 4.634.810,00 |
| 15.07.2026 | 4,17 | 4,25 | 3,88 | 4,03 | -3,36% | 4.691.991,00 |
| 14.07.2026 | 4,31 | 4,35 | 4,11 | 4,17 | 1,09% | 5.635.471,00 |
| 13.07.2026 | 4,33 | 4,44 | 4,09 | 4,13 | -7,09% | 4.343.982,00 |
| 10.07.2026 | 4,66 | 4,71 | 4,39 | 4,44 | -5,83% | 3.391.771,00 |
| 09.07.2026 | 4,52 | 4,73 | 4,42 | 4,72 | 7,89% | 5.692.535,00 |
| 08.07.2026 | 4,07 | 4,38 | 4,01 | 4,37 | 6,07% | 5.343.105,00 |
| 07.07.2026 | 4,40 | 4,59 | 4,00 | 4,12 | -11,02% | 8.014.721,00 |
| 06.07.2026 | 4,41 | 4,85 | 4,36 | 4,63 | 6,93% | 6.349.604,00 |
| 02.07.2026 | 4,60 | 4,69 | 4,19 | 4,33 | -4,73% | 8.460.030,00 |
| 01.07.2026 | 4,33 | 4,79 | 4,28 | 4,55 | 1,00% | 7.590.264,00 |
| 30.06.2026 | 3,75 | 4,54 | 3,70 | 4,50 | 19,68% | 13.295.699,00 |
| 29.06.2026 | 3,55 | 3,78 | 3,38 | 3,76 | 5,92% | 4.109.383,00 |
| 26.06.2026 | 3,55 | 3,74 | 3,48 | 3,55 | -3,66% | 10.167.866,00 |
| 25.06.2026 | 3,66 | 3,73 | 3,43 | 3,69 | 3,22% | 5.340.986,00 |
| 24.06.2026 | 3,71 | 3,77 | 3,50 | 3,57 | -3,77% | 4.973.835,00 |
| 23.06.2026 | 3,82 | 4,00 | 3,71 | 3,71 | -8,40% | 4.367.272,00 |
| 22.06.2026 | 4,18 | 4,22 | 4,03 | 4,05 | -4,71% | 3.784.890,00 |
| 18.06.2026 | 4,05 | 4,29 | 3,96 | 4,25 | 8,70% | 14.485.530,00 |
| 17.06.2026 | 4,00 | 4,13 | 3,88 | 3,91 | -0,51% | 3.991.903,00 |
| 16.06.2026 | 4,11 | 4,29 | 3,91 | 3,93 | -4,84% | 3.802.706,00 |
| 15.06.2026 | 4,31 | 4,39 | 4,08 | 4,13 | 0,73% | 3.838.131,00 |
| 12.06.2026 | 3,98 | 4,11 | 3,92 | 4,10 | 3,20% | 2.857.305,00 |
| 11.06.2026 | 4,02 | 4,11 | 3,83 | 3,97 | 0,84% | 3.912.942,00 |
| 10.06.2026 | 4,02 | 4,32 | 3,88 | 3,94 | -1,75% | 7.261.573,00 |
| 09.06.2026 | 4,56 | 4,62 | 3,78 | 4,01 | -10,19% | 5.948.151,00 |
| 08.06.2026 | 4,22 | 4,52 | 4,13 | 4,47 | 10,25% | 10.469.786,00 |
| 05.06.2026 | 4,67 | 4,67 | 4,00 | 4,05 | -15,63% | 5.358.207,00 |
| 04.06.2026 | 4,71 | 4,90 | 4,63 | 4,80 | -1,74% | 4.205.058,00 |
| 03.06.2026 | 5,09 | 5,14 | 4,85 | 4,89 | -4,22% | 4.619.891,00 |
| 02.06.2026 | 4,95 | 5,30 | 4,92 | 5,10 | 4,72% | 5.543.373,00 |
| 01.06.2026 | 4,90 | 5,15 | 4,82 | 4,87 | -2,40% | 4.447.139,00 |
| 29.05.2026 | 5,40 | 5,43 | 4,89 | 4,99 | -6,55% | 4.926.154,00 |
| 28.05.2026 | 5,18 | 5,49 | 5,07 | 5,34 | 3,49% | 8.991.771,00 |
| 27.05.2026 | 5,06 | 5,18 | 4,83 | 5,16 | 1,98% | 6.862.246,00 |
| 26.05.2026 | 4,85 | 5,27 | 4,70 | 5,06 | 5,20% | 10.412.983,00 |
| 22.05.2026 | 4,20 | 5,14 | 4,20 | 4,81 | 15,07% | 14.025.469,00 |
| 21.05.2026 | 3,93 | 4,24 | 3,86 | 4,18 | 6,36% | 5.070.627,00 |
| 20.05.2026 | 3,85 | 4,01 | 3,80 | 3,93 | 3,69% | 4.402.657,00 |
| 19.05.2026 | 3,81 | 3,87 | 3,72 | 3,79 | -3,07% | 2.845.337,00 |
| 18.05.2026 | 4,18 | 4,21 | 3,85 | 3,91 | -6,68% | 4.525.902,00 |
| 15.05.2026 | 4,19 | 4,30 | 4,08 | 4,19 | -3,01% | 3.919.576,00 |
| 14.05.2026 | 4,51 | 4,54 | 4,31 | 4,32 | -4,21% | 4.563.634,00 |
| 13.05.2026 | 4,62 | 4,74 | 4,48 | 4,51 | -2,17% | 6.224.097,00 |
| 12.05.2026 | 4,66 | 4,74 | 4,30 | 4,61 | -3,15% | 7.311.989,00 |
| 11.05.2026 | 4,27 | 4,82 | 4,27 | 4,76 | 10,70% | 7.150.736,00 |
| 08.05.2026 | 4,31 | 4,36 | 3,95 | 4,30 | -4,44% | 5.828.879,00 |
| 07.05.2026 | 4,61 | 4,69 | 4,35 | 4,50 | -2,39% | 4.557.246,00 |
| 06.05.2026 | 4,61 | 4,63 | 4,26 | 4,61 | -0,22% | 4.573.358,00 |
| 05.05.2026 | 4,45 | 4,70 | 4,45 | 4,62 | 6,21% | 5.246.438,00 |
| 04.05.2026 | 4,32 | 4,46 | 4,22 | 4,35 | -0,91% | 4.815.199,00 |
| 01.05.2026 | 4,48 | 4,56 | 4,36 | 4,39 | -2,66% | 4.158.398,00 |
| 30.04.2026 | 4,10 | 4,62 | 4,04 | 4,51 | 10,54% | 9.186.100,00 |
| 29.04.2026 | 4,04 | 4,18 | 3,93 | 4,08 | 6,25% | 6.436.327,00 |
| 28.04.2026 | 3,72 | 3,93 | 3,56 | 3,84 | -3,03% | 3.856.026,00 |
| 27.04.2026 | 3,82 | 4,22 | 3,75 | 3,96 | 8,20% | 16.850.376,00 |
| 24.04.2026 | 3,70 | 3,98 | 3,61 | 3,66 | 7,02% | 11.442.664,00 |
| 23.04.2026 | 3,46 | 3,72 | 3,40 | 3,42 | 0,29% | 7.546.649,00 |
| 22.04.2026 | 3,43 | 3,48 | 3,31 | 3,41 | 0,59% | 2.730.500,00 |
| 21.04.2026 | 3,43 | 3,52 | 3,35 | 3,39 | -0,29% | 2.956.851,00 |
| 20.04.2026 | 3,33 | 3,47 | 3,33 | 3,40 | 0,59% | 2.195.844,00 |
| 17.04.2026 | 3,39 | 3,44 | 3,31 | 3,38 | 2,74% | 3.681.206,00 |