24,950$
0,08%
Echtzeit-Aktienkurs Informatica Inc.
Bid:
Ask:
Aktienkurse zur Informatica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 24,93 | 24,95 | 24,92 | 24,95 | 0,08% | 634.139,00 |
| 29.08.2025 | 24,95 | 24,95 | 24,90 | 24,93 | -0,08% | 4.900.098,00 |
| 28.08.2025 | 24,83 | 24,96 | 24,82 | 24,95 | 0,48% | 11.057.227,00 |
| 27.08.2025 | 24,85 | 24,88 | 24,83 | 24,83 | -0,04% | 1.984.043,00 |
| 26.08.2025 | 24,80 | 24,90 | 24,80 | 24,84 | 0,28% | 2.815.800,00 |
| 25.08.2025 | 24,76 | 24,84 | 24,72 | 24,77 | 0,12% | 4.127.317,00 |
| 22.08.2025 | 24,73 | 24,75 | 24,71 | 24,74 | 0,08% | 2.630.963,00 |
| 21.08.2025 | 24,74 | 24,74 | 24,71 | 24,72 | 0,00% | 749.809,00 |
| 20.08.2025 | 24,72 | 24,74 | 24,71 | 24,72 | -0,08% | 1.099.960,00 |
| 19.08.2025 | 24,72 | 24,74 | 24,71 | 24,74 | 0,04% | 1.503.885,00 |
| 18.08.2025 | 24,72 | 24,74 | 24,70 | 24,73 | 0,04% | 2.667.821,00 |
| 15.08.2025 | 24,71 | 24,73 | 24,70 | 24,72 | -0,04% | 1.096.554,00 |
| 14.08.2025 | 24,73 | 24,74 | 24,70 | 24,73 | 0,00% | 1.147.496,00 |
| 13.08.2025 | 24,73 | 24,75 | 24,70 | 24,73 | 0,08% | 2.034.556,00 |
| 12.08.2025 | 24,70 | 24,73 | 24,68 | 24,71 | 0,08% | 1.145.756,00 |
| 11.08.2025 | 24,69 | 24,72 | 24,67 | 24,69 | 0,08% | 2.179.103,00 |
| 08.08.2025 | 24,75 | 24,75 | 24,67 | 24,67 | -0,04% | 1.483.970,00 |
| 07.08.2025 | 24,70 | 24,74 | 24,67 | 24,68 | -0,16% | 3.628.028,00 |
| 06.08.2025 | 24,68 | 24,75 | 24,68 | 24,72 | 0,08% | 3.447.364,00 |
| 05.08.2025 | 24,72 | 24,75 | 24,69 | 24,70 | 0,00% | 1.679.575,00 |
| 04.08.2025 | 24,73 | 24,75 | 24,67 | 24,70 | 0,28% | 2.946.932,00 |
| 01.08.2025 | 24,65 | 24,74 | 24,62 | 24,63 | -0,28% | 2.840.723,00 |
| 31.07.2025 | 24,64 | 24,75 | 24,60 | 24,70 | 0,28% | 4.367.410,00 |
| 30.07.2025 | 24,58 | 24,67 | 24,56 | 24,63 | 0,20% | 2.631.117,00 |
| 29.07.2025 | 24,60 | 24,62 | 24,56 | 24,58 | 0,08% | 3.999.186,00 |
| 28.07.2025 | 24,60 | 24,66 | 24,55 | 24,56 | -0,20% | 4.146.748,00 |
| 25.07.2025 | 24,58 | 24,66 | 24,51 | 24,61 | 0,08% | 2.935.680,00 |
| 24.07.2025 | 24,58 | 24,60 | 24,52 | 24,59 | 0,20% | 5.271.277,00 |
| 23.07.2025 | 24,50 | 24,56 | 24,50 | 24,54 | 0,16% | 8.390.290,00 |
| 22.07.2025 | 24,51 | 24,59 | 24,49 | 24,50 | -0,04% | 5.491.710,00 |
| 21.07.2025 | 24,53 | 24,55 | 24,51 | 24,51 | 0,04% | 2.764.270,00 |
| 18.07.2025 | 24,55 | 24,57 | 24,50 | 24,50 | -0,16% | 9.369.178,00 |
| 17.07.2025 | 24,50 | 24,57 | 24,45 | 24,54 | 0,25% | 16.363.777,00 |
| 16.07.2025 | 24,45 | 24,55 | 24,33 | 24,48 | 1,12% | 21.632.020,00 |
| 15.07.2025 | 24,21 | 24,25 | 24,21 | 24,21 | -0,04% | 1.873.093,00 |
| 14.07.2025 | 24,30 | 24,31 | 24,21 | 24,22 | -0,41% | 6.936.862,00 |
| 11.07.2025 | 24,30 | 24,35 | 24,29 | 24,32 | 0,08% | 3.347.957,00 |
| 10.07.2025 | 24,37 | 24,38 | 24,28 | 24,30 | -0,21% | 4.674.944,00 |
| 09.07.2025 | 24,40 | 24,40 | 24,32 | 24,35 | 0,04% | 2.298.579,00 |
| 08.07.2025 | 24,49 | 24,49 | 24,29 | 24,34 | -0,65% | 4.911.384,00 |
| 07.07.2025 | 24,40 | 24,50 | 24,38 | 24,50 | 0,37% | 3.402.798,00 |
| 03.07.2025 | 24,35 | 24,48 | 24,33 | 24,41 | 0,33% | 2.175.476,00 |
| 02.07.2025 | 24,37 | 24,37 | 24,32 | 24,33 | 0,08% | 1.765.060,00 |
| 01.07.2025 | 24,34 | 24,40 | 24,31 | 24,31 | -0,16% | 1.901.133,00 |
| 30.06.2025 | 24,33 | 24,36 | 24,27 | 24,35 | 0,41% | 2.501.214,00 |
| 27.06.2025 | 24,30 | 24,37 | 24,24 | 24,25 | -0,41% | 3.398.648,00 |
| 26.06.2025 | 24,28 | 24,39 | 24,26 | 24,35 | 0,41% | 2.942.330,00 |
| 25.06.2025 | 24,25 | 24,28 | 24,20 | 24,25 | 0,21% | 2.664.337,00 |
| 24.06.2025 | 24,19 | 24,21 | 24,16 | 24,20 | 0,21% | 3.409.008,00 |
| 23.06.2025 | 24,17 | 24,20 | 24,13 | 24,15 | 0,04% | 3.755.032,00 |
| 20.06.2025 | 24,20 | 24,20 | 24,11 | 24,14 | -0,04% | 4.214.962,00 |
| 18.06.2025 | 24,26 | 24,26 | 24,15 | 24,15 | -0,04% | 5.647.776,00 |
| 17.06.2025 | 24,20 | 24,25 | 24,11 | 24,16 | 0,04% | 8.110.602,00 |
| 16.06.2025 | 24,11 | 24,16 | 24,10 | 24,15 | 0,25% | 8.707.739,00 |
| 13.06.2025 | 24,10 | 24,13 | 24,09 | 24,09 | -0,12% | 4.487.266,00 |
| 12.06.2025 | 24,09 | 24,15 | 24,09 | 24,12 | 0,17% | 5.736.496,00 |
| 11.06.2025 | 24,14 | 24,15 | 24,07 | 24,08 | -0,12% | 2.338.944,00 |
| 10.06.2025 | 24,15 | 24,19 | 24,11 | 24,11 | -0,17% | 2.954.053,00 |
| 09.06.2025 | 24,14 | 24,16 | 24,13 | 24,15 | 0,08% | 1.977.840,00 |
| 06.06.2025 | 24,11 | 24,17 | 24,11 | 24,13 | -0,12% | 2.443.862,00 |
| 05.06.2025 | 24,11 | 24,18 | 24,10 | 24,16 | 0,12% | 3.593.103,00 |
| 04.06.2025 | 24,15 | 24,15 | 24,09 | 24,13 | 0,04% | 3.860.691,00 |
| 03.06.2025 | 24,08 | 24,14 | 24,07 | 24,12 | 0,12% | 3.591.670,00 |
| 02.06.2025 | 24,01 | 24,11 | 23,92 | 24,09 | 0,33% | 4.111.812,00 |
| 30.05.2025 | 24,12 | 24,15 | 24,01 | 24,01 | -0,37% | 4.481.323,00 |
| 29.05.2025 | 24,22 | 24,25 | 24,02 | 24,10 | -0,78% | 5.106.918,00 |
| 28.05.2025 | 23,95 | 24,33 | 23,95 | 24,29 | 1,55% | 11.755.848,00 |
| 27.05.2025 | 23,83 | 24,12 | 23,71 | 23,92 | 6,08% | 67.981.915,00 |
| 23.05.2025 | 19,02 | 24,62 | 18,78 | 22,55 | 17,45% | 20.198.079,00 |
| 22.05.2025 | 19,06 | 19,29 | 18,92 | 19,20 | 1,00% | 1.372.501,00 |
| 21.05.2025 | 19,12 | 19,36 | 18,97 | 19,01 | -1,20% | 1.832.191,00 |
| 20.05.2025 | 19,44 | 19,68 | 19,09 | 19,24 | -1,03% | 1.944.366,00 |
| 19.05.2025 | 19,36 | 19,57 | 19,27 | 19,44 | -1,32% | 1.591.330,00 |
| 16.05.2025 | 19,54 | 20,10 | 19,40 | 19,70 | 0,66% | 5.050.339,00 |
| 15.05.2025 | 19,30 | 19,60 | 19,13 | 19,57 | 0,93% | 1.333.467,00 |
| 14.05.2025 | 19,44 | 19,70 | 19,36 | 19,39 | -0,41% | 1.093.647,00 |
| 13.05.2025 | 19,35 | 19,63 | 19,25 | 19,47 | 0,52% | 1.786.594,00 |
| 12.05.2025 | 19,70 | 19,79 | 19,20 | 19,37 | 1,89% | 1.842.492,00 |
| 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 |