1,830$
-2,14%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,83 | 1,97 | 1,79 | 1,83 | -1,88% | 6.504.804,00 |
| 19.10.2026 | 1,87 | 1,89 | 1,79 | 1,87 | 2,47% | 9.225.931,00 |
| 16.10.2026 | 1,99 | 2,00 | 1,80 | 1,82 | -4,46% | 7.719.433,00 |
| 15.10.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -4,99% | 150,00 |
| 14.10.2026 | 2,12 | 2,13 | 1,93 | 2,01 | -9,28% | 13.340.344,00 |
| 13.10.2026 | 2,29 | 2,32 | 2,19 | 2,21 | -4,95% | 3.301.492,00 |
| 12.10.2026 | 2,55 | 2,56 | 2,32 | 2,33 | -10,58% | 4.134.820,00 |
| 09.10.2026 | 2,61 | 2,64 | 2,50 | 2,60 | -0,19% | 3.287.928,00 |
| 08.10.2026 | 2,66 | 2,68 | 2,51 | 2,61 | -4,93% | 7.892.587,00 |
| 07.10.2026 | 2,82 | 2,82 | 2,71 | 2,74 | -3,52% | 4.877.974,00 |
| 06.10.2026 | 2,96 | 2,96 | 2,84 | 2,84 | -3,07% | 4.046.430,00 |
| 05.10.2026 | 2,98 | 2,98 | 2,87 | 2,93 | -1,35% | 2.992.756,00 |
| 02.10.2026 | 2,96 | 3,08 | 2,93 | 2,97 | 3,13% | 5.488.633,00 |
| 01.10.2026 | 2,92 | 2,95 | 2,83 | 2,88 | -1,37% | 3.960.226,00 |
| 30.09.2026 | 2,99 | 3,03 | 2,92 | 2,92 | -1,35% | 3.881.703,00 |
| 29.09.2026 | 2,97 | 3,02 | 2,88 | 2,96 | 1,72% | 7.721.385,00 |
| 28.09.2026 | 2,99 | 2,99 | 2,88 | 2,91 | -3,64% | 3.678.614,00 |
| 25.09.2026 | 3,08 | 3,09 | 2,99 | 3,02 | -0,49% | 3.413.346,00 |
| 24.09.2026 | 3,05 | 3,05 | 2,91 | 3,04 | -1,78% | 4.415.331,00 |
| 23.09.2026 | 3,19 | 3,19 | 3,02 | 3,09 | -3,59% | 4.331.283,00 |
| 22.09.2026 | 3,21 | 3,26 | 3,17 | 3,21 | 0,31% | 4.504.059,00 |
| 21.09.2026 | 3,13 | 3,24 | 3,09 | 3,20 | 4,07% | 5.172.479,00 |
| 18.09.2026 | 3,15 | 3,17 | 3,05 | 3,07 | -1,76% | 11.495.826,00 |
| 17.09.2026 | 3,16 | 3,23 | 3,10 | 3,13 | 2,97% | 4.279.844,00 |
| 16.09.2026 | 3,15 | 3,15 | 2,94 | 3,04 | -1,78% | 5.113.297,00 |
| 15.09.2026 | 3,15 | 3,18 | 3,00 | 3,09 | -1,28% | 5.091.766,00 |
| 14.09.2026 | 3,24 | 3,24 | 3,11 | 3,13 | -6,57% | 5.023.523,00 |
| 11.09.2026 | 3,39 | 3,45 | 3,31 | 3,35 | 1,06% | 3.699.660,00 |
| 10.09.2026 | 3,20 | 3,36 | 3,19 | 3,32 | 1,38% | 3.844.546,00 |
| 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 |