19,025$
-0,60%
Echtzeit-Aktienkurs Informatica Inc.
Bid:
Ask:
Aktienkurse zur Informatica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,33 | 19,61 | 18,93 | 19,01 | -0,68% | 1.473.181,00 |
| 08.05.2025 | 19,14 | 19,40 | 18,50 | 19,14 | 0,58% | 2.659.258,00 |
| 07.05.2025 | 18,88 | 19,07 | 18,70 | 19,03 | 1,60% | 1.574.780,00 |
| 06.05.2025 | 18,69 | 18,92 | 18,48 | 18,73 | -0,43% | 1.505.500,00 |
| 05.05.2025 | 18,98 | 19,32 | 18,79 | 18,81 | -1,52% | 2.203.952,00 |
| 02.05.2025 | 19,18 | 19,35 | 18,98 | 19,10 | 0,95% | 1.405.887,00 |
| 01.05.2025 | 19,18 | 19,29 | 18,91 | 18,92 | 0,48% | 2.215.789,00 |
| 30.04.2025 | 18,68 | 18,88 | 18,43 | 18,83 | -0,53% | 2.336.603,00 |
| 29.04.2025 | 18,92 | 19,20 | 18,83 | 18,93 | 0,05% | 2.143.750,00 |
| 28.04.2025 | 18,77 | 19,07 | 18,62 | 18,92 | 0,80% | 3.382.198,00 |
| 25.04.2025 | 18,49 | 18,82 | 18,44 | 18,77 | 1,73% | 1.832.194,00 |
| 24.04.2025 | 17,77 | 18,51 | 17,74 | 18,45 | 4,53% | 2.612.534,00 |
| 23.04.2025 | 17,76 | 18,26 | 17,61 | 17,65 | 2,86% | 1.793.012,00 |
| 22.04.2025 | 16,99 | 17,37 | 16,91 | 17,16 | 1,84% | 3.483.853,00 |
| 21.04.2025 | 17,44 | 17,47 | 16,60 | 16,85 | -3,77% | 4.630.864,00 |
| 17.04.2025 | 17,41 | 17,63 | 17,26 | 17,51 | 0,69% | 3.597.660,00 |
| 16.04.2025 | 17,58 | 17,83 | 17,26 | 17,39 | -1,14% | 4.397.615,00 |
| 15.04.2025 | 17,50 | 17,65 | 17,32 | 17,59 | 0,51% | 10.805.331,00 |
| 14.04.2025 | 17,72 | 17,72 | 17,12 | 17,50 | 1,10% | 5.024.147,00 |
| 11.04.2025 | 17,17 | 17,37 | 16,82 | 17,31 | 0,70% | 9.639.845,00 |
| 10.04.2025 | 17,63 | 17,77 | 16,78 | 17,19 | -3,97% | 8.675.533,00 |
| 09.04.2025 | 16,11 | 17,99 | 16,05 | 17,90 | 12,86% | 6.891.284,00 |
| 08.04.2025 | 16,79 | 16,90 | 15,65 | 15,86 | -3,59% | 4.810.418,00 |
| 07.04.2025 | 16,27 | 17,30 | 15,97 | 16,45 | -1,32% | 2.198.231,00 |
| 04.04.2025 | 16,55 | 16,98 | 16,25 | 16,67 | -1,71% | 2.601.496,00 |
| 03.04.2025 | 17,01 | 17,34 | 16,91 | 16,96 | -4,45% | 1.658.273,00 |
| 02.04.2025 | 17,59 | 17,87 | 17,36 | 17,75 | 0,57% | 1.895.218,00 |
| 01.04.2025 | 17,44 | 17,75 | 17,25 | 17,65 | 1,15% | 2.327.873,00 |
| 31.03.2025 | 18,03 | 18,03 | 17,32 | 17,45 | -3,64% | 2.273.240,00 |
| 28.03.2025 | 18,42 | 18,42 | 17,89 | 18,11 | -2,11% | 1.691.649,00 |
| 27.03.2025 | 18,75 | 18,95 | 18,43 | 18,50 | -1,33% | 1.982.948,00 |
| 26.03.2025 | 18,86 | 19,02 | 18,54 | 18,75 | -0,37% | 2.055.513,00 |
| 25.03.2025 | 18,63 | 18,92 | 18,57 | 18,82 | 1,57% | 1.165.181,00 |
| 24.03.2025 | 18,41 | 18,61 | 18,21 | 18,53 | 2,21% | 1.254.656,00 |
| 21.03.2025 | 17,89 | 18,18 | 17,72 | 18,13 | 0,72% | 2.190.158,00 |
| 20.03.2025 | 18,01 | 18,36 | 17,94 | 18,00 | -1,10% | 1.709.157,00 |
| 19.03.2025 | 18,47 | 18,50 | 18,18 | 18,20 | -0,87% | 1.759.390,00 |
| 18.03.2025 | 18,39 | 18,51 | 17,94 | 18,36 | -0,33% | 2.069.005,00 |
| 17.03.2025 | 18,38 | 18,64 | 18,29 | 18,42 | 0,71% | 1.210.202,00 |
| 14.03.2025 | 17,64 | 18,45 | 17,64 | 18,29 | 5,18% | 2.652.981,00 |
| 13.03.2025 | 17,91 | 17,92 | 17,31 | 17,39 | -3,39% | 1.708.279,00 |
| 12.03.2025 | 18,50 | 18,75 | 17,82 | 18,00 | -1,75% | 2.496.882,00 |
| 11.03.2025 | 17,99 | 18,56 | 17,86 | 18,32 | 2,40% | 4.326.101,00 |
| 10.03.2025 | 17,94 | 18,46 | 17,66 | 17,89 | -3,45% | 3.248.229,00 |
| 07.03.2025 | 18,37 | 18,58 | 17,83 | 18,53 | 1,26% | 2.505.213,00 |
| 06.03.2025 | 19,05 | 19,10 | 18,27 | 18,30 | -3,89% | 2.289.531,00 |
| 05.03.2025 | 18,50 | 19,16 | 18,50 | 19,04 | 1,98% | 1.656.094,00 |
| 04.03.2025 | 18,31 | 19,15 | 18,31 | 18,67 | 0,38% | 1.648.297,00 |
| 03.03.2025 | 19,38 | 19,42 | 18,45 | 18,60 | -2,92% | 2.024.371,00 |
| 28.02.2025 | 19,25 | 19,49 | 19,04 | 19,16 | -0,83% | 3.057.729,00 |
| 27.02.2025 | 19,50 | 19,81 | 19,19 | 19,32 | 0,05% | 2.281.730,00 |
| 26.02.2025 | 19,06 | 19,58 | 19,06 | 19,31 | 0,57% | 2.670.764,00 |
| 25.02.2025 | 19,36 | 19,45 | 18,84 | 19,20 | -0,52% | 2.322.477,00 |
| 24.02.2025 | 19,58 | 19,67 | 18,77 | 19,30 | 0,05% | 3.068.535,00 |
| 21.02.2025 | 20,22 | 20,29 | 19,28 | 19,29 | -2,72% | 2.708.633,00 |
| 20.02.2025 | 19,91 | 20,24 | 19,47 | 19,83 | -0,45% | 3.120.957,00 |
| 19.02.2025 | 20,09 | 20,44 | 19,60 | 19,92 | -2,26% | 4.248.513,00 |
| 18.02.2025 | 19,69 | 20,48 | 19,56 | 20,38 | 3,19% | 9.659.085,00 |
| 14.02.2025 | 16,67 | 19,90 | 16,37 | 19,75 | -21,53% | 27.949.931,00 |
| 13.02.2025 | 26,32 | 26,38 | 24,64 | 25,17 | -3,56% | 3.545.266,00 |
| 12.02.2025 | 25,39 | 26,16 | 24,78 | 26,10 | 1,52% | 2.119.236,00 |
| 11.02.2025 | 25,98 | 26,22 | 25,46 | 25,71 | -0,92% | 1.179.039,00 |
| 10.02.2025 | 25,63 | 26,25 | 25,41 | 25,95 | 1,96% | 1.041.855,00 |
| 07.02.2025 | 25,85 | 26,25 | 25,43 | 25,45 | -1,39% | 867.927,00 |
| 06.02.2025 | 26,12 | 26,20 | 25,59 | 25,81 | -0,88% | 920.208,00 |
| 05.02.2025 | 26,01 | 26,23 | 25,52 | 26,04 | 0,46% | 967.533,00 |
| 04.02.2025 | 25,89 | 26,08 | 25,57 | 25,92 | 1,33% | 768.104,00 |
| 03.02.2025 | 25,00 | 25,84 | 24,69 | 25,58 | -0,39% | 1.347.395,00 |
| 31.01.2025 | 25,80 | 26,23 | 25,57 | 25,68 | 0,16% | 889.739,00 |
| 30.01.2025 | 25,64 | 25,95 | 25,25 | 25,64 | -0,04% | 809.733,00 |
| 29.01.2025 | 25,70 | 25,76 | 25,20 | 25,65 | -0,47% | 808.280,00 |
| 28.01.2025 | 25,26 | 26,25 | 24,92 | 25,77 | 3,25% | 1.474.871,00 |
| 27.01.2025 | 24,29 | 25,44 | 24,20 | 24,96 | 0,81% | 1.268.738,00 |
| 24.01.2025 | 24,83 | 25,30 | 24,73 | 24,76 | 0,16% | 656.232,00 |
| 23.01.2025 | 24,80 | 25,06 | 24,48 | 24,72 | -0,84% | 1.014.897,00 |
| 22.01.2025 | 25,01 | 25,23 | 24,84 | 24,93 | 0,28% | 841.176,00 |
| 21.01.2025 | 24,83 | 25,04 | 24,49 | 24,86 | 1,97% | 895.692,00 |
| 17.01.2025 | 24,73 | 24,88 | 24,37 | 24,38 | -0,61% | 1.197.716,00 |
| 16.01.2025 | 24,48 | 24,67 | 24,35 | 24,53 | 0,45% | 1.184.369,00 |
| 15.01.2025 | 25,24 | 25,45 | 24,40 | 24,42 | -1,09% | 873.086,00 |
| 14.01.2025 | 24,20 | 24,75 | 24,11 | 24,69 | 2,19% | 1.584.446,00 |
| 13.01.2025 | 25,00 | 25,21 | 24,12 | 24,16 | -3,44% | 1.812.957,00 |
| 10.01.2025 | 25,61 | 25,72 | 25,00 | 25,02 | -2,30% | 1.156.120,00 |
| 08.01.2025 | 25,81 | 26,16 | 25,43 | 25,61 | -1,27% | 700.585,00 |
| 07.01.2025 | 26,58 | 26,74 | 25,73 | 25,94 | -1,14% | 1.068.122,00 |
| 06.01.2025 | 26,58 | 27,00 | 26,11 | 26,24 | -0,98% | 1.537.865,00 |
| 03.01.2025 | 25,53 | 26,60 | 25,29 | 26,50 | 4,08% | 1.453.026,00 |
| 02.01.2025 | 26,21 | 26,40 | 25,27 | 25,46 | -1,81% | 1.115.045,00 |
| 31.12.2024 | 26,10 | 26,43 | 25,86 | 25,93 | -0,04% | 1.285.512,00 |
| 30.12.2024 | 25,81 | 26,08 | 25,62 | 25,94 | -1,07% | 962.297,00 |
| 27.12.2024 | 26,89 | 26,91 | 25,96 | 26,22 | -2,82% | 796.327,00 |
| 26.12.2024 | 26,70 | 27,16 | 26,65 | 26,98 | 0,19% | 1.407.355,00 |
| 24.12.2024 | 26,62 | 26,93 | 26,50 | 26,93 | 1,24% | 374.433,00 |
| 23.12.2024 | 26,97 | 27,05 | 26,28 | 26,60 | -0,97% | 1.351.679,00 |
| 20.12.2024 | 26,00 | 27,04 | 25,92 | 26,86 | 2,79% | 2.577.953,00 |
| 19.12.2024 | 26,60 | 26,81 | 25,84 | 26,13 | 0,23% | 2.113.451,00 |
| 18.12.2024 | 26,89 | 27,16 | 25,84 | 26,07 | -3,59% | 2.433.531,00 |
| 17.12.2024 | 27,29 | 27,34 | 26,85 | 27,04 | -0,66% | 2.104.463,00 |
| 16.12.2024 | 26,89 | 27,31 | 26,50 | 27,22 | 1,49% | 3.050.979,00 |
| 13.12.2024 | 26,94 | 27,60 | 26,78 | 26,82 | -0,92% | 3.001.792,00 |