5,670$
-2,07%
Echtzeit-Aktienkurs InnovAge Holding Corp
Bid:
Ask:
Aktienkurse zur InnovAge Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,66 | 5,69 | 5,66 | 5,67 | -2,24% | 604,00 |
| 14.10.2025 | 5,70 | 6,16 | 5,67 | 5,80 | 4,50% | 154.211,00 |
| 13.10.2025 | 5,33 | 5,62 | 5,28 | 5,55 | 8,61% | 77.858,00 |
| 10.10.2025 | 6,03 | 6,03 | 5,10 | 5,11 | -13,97% | 62.827,00 |
| 09.10.2025 | 5,84 | 6,08 | 5,56 | 5,94 | 1,71% | 131.325,00 |
| 08.10.2025 | 5,30 | 5,96 | 5,20 | 5,84 | 12,09% | 83.577,00 |
| 07.10.2025 | 5,23 | 5,29 | 5,10 | 5,21 | 1,17% | 49.823,00 |
| 06.10.2025 | 5,04 | 5,38 | 5,02 | 5,15 | 2,59% | 53.306,00 |
| 03.10.2025 | 4,90 | 5,02 | 4,90 | 5,02 | 0,80% | 500,00 |
| 02.10.2025 | 5,23 | 5,23 | 4,89 | 4,98 | -4,05% | 23.132,00 |
| 01.10.2025 | 5,13 | 5,27 | 5,00 | 5,19 | 2,57% | 28.191,00 |
| 30.09.2025 | 4,85 | 5,22 | 4,71 | 5,06 | 3,27% | 74.503,00 |
| 29.09.2025 | 4,83 | 4,98 | 4,70 | 4,90 | 2,08% | 72.672,00 |
| 26.09.2025 | 4,78 | 4,93 | 4,78 | 4,80 | 0,21% | 18.414,00 |
| 25.09.2025 | 4,96 | 5,05 | 4,79 | 4,79 | -5,34% | 24.893,00 |
| 24.09.2025 | 4,93 | 5,11 | 4,72 | 5,06 | 5,20% | 25.156,00 |
| 23.09.2025 | 4,86 | 5,02 | 4,80 | 4,81 | -2,83% | 37.881,00 |
| 22.09.2025 | 4,64 | 4,99 | 4,58 | 4,95 | 6,91% | 34.977,00 |
| 19.09.2025 | 5,05 | 5,11 | 4,53 | 4,63 | -8,68% | 102.325,00 |
| 18.09.2025 | 4,99 | 5,26 | 4,76 | 5,07 | 1,60% | 50.506,00 |
| 17.09.2025 | 5,18 | 5,31 | 4,99 | 4,99 | -3,67% | 91.965,00 |
| 16.09.2025 | 4,98 | 5,23 | 4,81 | 5,18 | 4,02% | 53.906,00 |
| 15.09.2025 | 4,55 | 5,00 | 4,53 | 4,98 | 9,45% | 80.491,00 |
| 12.09.2025 | 4,54 | 4,59 | 4,33 | 4,55 | -1,52% | 51.830,00 |
| 11.09.2025 | 4,18 | 4,63 | 4,01 | 4,62 | 11,33% | 45.126,00 |
| 10.09.2025 | 4,30 | 4,40 | 3,93 | 4,15 | -2,81% | 91.708,00 |
| 09.09.2025 | 4,07 | 4,27 | 3,82 | 4,27 | 5,96% | 98.103,00 |
| 08.09.2025 | 3,79 | 4,03 | 3,69 | 4,03 | 6,33% | 30.403,00 |
| 05.09.2025 | 3,80 | 3,80 | 3,70 | 3,79 | 3,84% | 14.797,00 |
| 04.09.2025 | 3,84 | 3,84 | 3,56 | 3,65 | -3,69% | 13.882,00 |
| 03.09.2025 | 3,64 | 3,82 | 3,64 | 3,79 | 2,71% | 25.669,00 |
| 02.09.2025 | 3,78 | 3,87 | 3,54 | 3,69 | -3,66% | 17.422,00 |
| 29.08.2025 | 3,88 | 3,94 | 3,70 | 3,83 | 0,00% | 9.918,00 |
| 28.08.2025 | 4,02 | 4,11 | 3,70 | 3,83 | -3,28% | 11.935,00 |
| 27.08.2025 | 3,88 | 4,07 | 3,77 | 3,96 | 2,06% | 21.209,00 |
| 26.08.2025 | 3,66 | 3,93 | 3,66 | 3,88 | 5,72% | 15.731,00 |
| 25.08.2025 | 3,71 | 3,80 | 3,66 | 3,67 | -1,87% | 11.067,00 |
| 22.08.2025 | 3,51 | 3,88 | 3,51 | 3,74 | 8,41% | 38.691,00 |
| 21.08.2025 | 3,44 | 3,49 | 3,41 | 3,45 | -1,15% | 8.073,00 |
| 20.08.2025 | 3,45 | 3,61 | 3,43 | 3,49 | -0,85% | 12.482,00 |
| 19.08.2025 | 3,53 | 3,63 | 3,47 | 3,52 | -0,28% | 6.445,00 |
| 18.08.2025 | 3,45 | 3,60 | 3,26 | 3,53 | 2,92% | 17.789,00 |
| 15.08.2025 | 3,59 | 3,59 | 3,39 | 3,43 | -2,83% | 17.449,00 |
| 14.08.2025 | 3,63 | 3,64 | 3,52 | 3,53 | -3,55% | 27.075,00 |
| 13.08.2025 | 3,67 | 3,82 | 3,62 | 3,66 | 1,81% | 18.610,00 |
| 12.08.2025 | 3,28 | 3,63 | 3,28 | 3,60 | 11,30% | 22.088,00 |
| 11.08.2025 | 3,31 | 3,48 | 3,18 | 3,23 | -2,42% | 29.033,00 |
| 08.08.2025 | 3,26 | 3,41 | 3,26 | 3,31 | 1,22% | 11.607,00 |
| 07.08.2025 | 3,33 | 3,46 | 3,25 | 3,27 | -3,25% | 18.155,00 |
| 06.08.2025 | 3,47 | 3,53 | 3,35 | 3,38 | -2,03% | 16.848,00 |
| 05.08.2025 | 3,57 | 3,66 | 3,29 | 3,45 | -3,90% | 24.927,00 |
| 04.08.2025 | 3,20 | 3,68 | 3,13 | 3,59 | 14,70% | 30.432,00 |
| 01.08.2025 | 3,29 | 3,46 | 3,13 | 3,13 | -5,72% | 34.983,00 |
| 31.07.2025 | 3,59 | 3,60 | 3,32 | 3,32 | -6,48% | 38.386,00 |
| 30.07.2025 | 3,62 | 3,78 | 3,52 | 3,55 | -1,93% | 34.177,00 |
| 29.07.2025 | 3,78 | 3,87 | 3,61 | 3,62 | -3,47% | 26.310,00 |
| 28.07.2025 | 3,84 | 3,84 | 3,66 | 3,75 | -2,34% | 31.301,00 |
| 25.07.2025 | 3,80 | 4,10 | 3,77 | 3,84 | 1,05% | 29.234,00 |
| 24.07.2025 | 3,95 | 4,04 | 3,78 | 3,80 | -5,00% | 23.816,00 |
| 23.07.2025 | 3,88 | 4,09 | 3,75 | 4,00 | 3,09% | 37.945,00 |
| 22.07.2025 | 3,75 | 4,04 | 3,75 | 3,88 | 2,11% | 31.623,00 |
| 21.07.2025 | 3,94 | 3,99 | 3,71 | 3,80 | -3,31% | 17.704,00 |
| 18.07.2025 | 4,28 | 4,48 | 3,93 | 3,93 | -7,09% | 50.654,00 |
| 17.07.2025 | 4,37 | 4,45 | 4,13 | 4,23 | -3,20% | 40.992,00 |
| 16.07.2025 | 4,26 | 4,38 | 4,09 | 4,37 | 4,55% | 37.031,00 |
| 15.07.2025 | 4,35 | 4,35 | 4,14 | 4,18 | -3,02% | 45.256,00 |
| 14.07.2025 | 4,13 | 4,43 | 4,01 | 4,31 | 4,11% | 35.859,00 |
| 11.07.2025 | 4,11 | 4,16 | 3,95 | 4,14 | -1,43% | 128.742,00 |
| 10.07.2025 | 4,24 | 4,28 | 4,14 | 4,20 | -0,71% | 185.428,00 |
| 09.07.2025 | 4,30 | 4,40 | 4,13 | 4,23 | -0,47% | 20.494,00 |
| 08.07.2025 | 4,22 | 4,41 | 4,17 | 4,25 | 1,92% | 31.751,00 |
| 07.07.2025 | 4,23 | 4,24 | 4,06 | 4,17 | -6,50% | 52.956,00 |
| 03.07.2025 | 4,21 | 4,46 | 4,09 | 4,46 | 7,47% | 29.140,00 |
| 02.07.2025 | 3,95 | 4,19 | 3,95 | 4,15 | 5,20% | 50.652,00 |
| 01.07.2025 | 3,59 | 3,95 | 3,59 | 3,95 | 7,06% | 22.298,00 |
| 30.06.2025 | 3,97 | 4,02 | 3,68 | 3,69 | -5,99% | 32.097,00 |
| 27.06.2025 | 3,94 | 3,94 | 3,84 | 3,92 | -0,51% | 111.014,00 |
| 26.06.2025 | 3,84 | 3,96 | 3,75 | 3,94 | 3,14% | 21.965,00 |
| 25.06.2025 | 4,05 | 4,05 | 3,81 | 3,82 | -5,45% | 15.174,00 |
| 24.06.2025 | 3,97 | 4,04 | 3,80 | 4,04 | 1,76% | 41.387,00 |
| 23.06.2025 | 3,88 | 3,98 | 3,71 | 3,97 | 2,06% | 39.804,00 |
| 20.06.2025 | 3,85 | 3,91 | 3,71 | 3,89 | 2,64% | 52.511,00 |
| 18.06.2025 | 3,73 | 3,84 | 3,62 | 3,79 | 1,34% | 37.780,00 |
| 17.06.2025 | 3,65 | 3,78 | 3,64 | 3,74 | 1,63% | 37.723,00 |
| 16.06.2025 | 3,56 | 3,70 | 3,56 | 3,68 | 3,95% | 38.210,00 |
| 13.06.2025 | 3,59 | 3,64 | 3,54 | 3,54 | -4,07% | 30.779,00 |
| 12.06.2025 | 3,82 | 3,82 | 3,56 | 3,69 | -3,15% | 23.058,00 |
| 11.06.2025 | 3,83 | 3,90 | 3,73 | 3,81 | 0,00% | 19.785,00 |
| 10.06.2025 | 3,83 | 3,95 | 3,78 | 3,81 | -1,04% | 26.347,00 |
| 09.06.2025 | 4,03 | 4,03 | 3,80 | 3,85 | -4,23% | 27.531,00 |
| 06.06.2025 | 4,00 | 4,02 | 3,92 | 4,02 | 0,65% | 33.674,00 |
| 05.06.2025 | 3,95 | 4,03 | 3,95 | 3,99 | 0,86% | 21.609,00 |
| 04.06.2025 | 4,07 | 4,15 | 3,94 | 3,96 | -2,46% | 28.079,00 |
| 03.06.2025 | 3,88 | 4,09 | 3,84 | 4,06 | 3,84% | 31.572,00 |
| 02.06.2025 | 4,05 | 4,15 | 3,82 | 3,91 | -4,40% | 46.277,00 |
| 30.05.2025 | 4,05 | 4,20 | 3,95 | 4,09 | 0,99% | 43.709,00 |
| 29.05.2025 | 4,08 | 4,09 | 3,97 | 4,05 | 0,00% | 32.529,00 |
| 28.05.2025 | 4,01 | 4,21 | 3,96 | 4,05 | 0,25% | 46.758,00 |
| 27.05.2025 | 3,97 | 4,29 | 3,97 | 4,04 | 2,80% | 25.977,00 |
| 23.05.2025 | 4,00 | 4,00 | 3,90 | 3,93 | -2,24% | 20.525,00 |