8,990$
-1,75%
Echtzeit-Aktienkurs InnovAge Holding Corp
Bid:
Ask:
Aktienkurse zur InnovAge Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 9,27 | 9,37 | 8,87 | 8,98 | -1,86% | 990.532,00 |
| 17.06.2026 | 9,21 | 9,49 | 8,93 | 9,15 | -1,13% | 315.893,00 |
| 16.06.2026 | 9,22 | 9,44 | 9,12 | 9,26 | 1,04% | 404.604,00 |
| 15.06.2026 | 9,15 | 9,28 | 8,75 | 9,16 | 0,55% | 331.329,00 |
| 12.06.2026 | 9,14 | 9,47 | 9,06 | 9,11 | -0,44% | 359.113,00 |
| 11.06.2026 | 8,36 | 9,25 | 8,30 | 9,15 | 9,98% | 357.494,00 |
| 10.06.2026 | 7,68 | 8,34 | 7,47 | 8,32 | 8,47% | 384.180,00 |
| 09.06.2026 | 7,40 | 7,74 | 7,40 | 7,67 | 4,35% | 558.716,00 |
| 08.06.2026 | 7,20 | 7,52 | 7,20 | 7,35 | 0,68% | 338.011,00 |
| 05.06.2026 | 7,19 | 7,51 | 7,15 | 7,30 | 1,39% | 341.390,00 |
| 04.06.2026 | 7,17 | 7,36 | 7,08 | 7,20 | 1,69% | 401.893,00 |
| 03.06.2026 | 7,18 | 7,21 | 7,04 | 7,08 | -1,94% | 246.840,00 |
| 02.06.2026 | 7,30 | 7,54 | 7,21 | 7,22 | -1,10% | 394.042,00 |
| 01.06.2026 | 7,45 | 7,63 | 7,27 | 7,30 | -3,82% | 363.629,00 |
| 29.05.2026 | 7,47 | 7,63 | 7,34 | 7,59 | 1,34% | 298.853,00 |
| 28.05.2026 | 7,42 | 7,56 | 7,34 | 7,49 | 0,81% | 150.679,00 |
| 27.05.2026 | 7,31 | 7,50 | 7,31 | 7,43 | 1,16% | 178.871,00 |
| 26.05.2026 | 7,23 | 7,37 | 7,19 | 7,35 | 2,01% | 233.473,00 |
| 22.05.2026 | 7,41 | 7,59 | 7,19 | 7,20 | -2,31% | 247.538,00 |
| 21.05.2026 | 7,41 | 7,43 | 7,27 | 7,37 | -1,86% | 238.572,00 |
| 20.05.2026 | 7,21 | 7,52 | 7,10 | 7,51 | 4,02% | 304.782,00 |
| 19.05.2026 | 7,22 | 7,36 | 7,19 | 7,22 | -0,28% | 242.323,00 |
| 18.05.2026 | 7,15 | 7,54 | 7,15 | 7,24 | 1,69% | 244.374,00 |
| 15.05.2026 | 7,36 | 7,38 | 7,10 | 7,12 | -4,17% | 194.631,00 |
| 14.05.2026 | 7,42 | 7,57 | 7,28 | 7,43 | 0,47% | 318.863,00 |
| 13.05.2026 | 7,28 | 7,54 | 7,17 | 7,40 | -2,05% | 324.050,00 |
| 12.05.2026 | 7,36 | 7,66 | 7,25 | 7,55 | 2,58% | 325.325,00 |
| 11.05.2026 | 7,31 | 7,44 | 7,00 | 7,36 | -2,77% | 587.059,00 |
| 08.05.2026 | 8,06 | 8,09 | 7,56 | 7,57 | -6,31% | 394.098,00 |
| 07.05.2026 | 8,23 | 8,30 | 8,05 | 8,08 | -0,49% | 259.462,00 |
| 06.05.2026 | 7,65 | 8,57 | 7,08 | 8,12 | 2,01% | 560.804,00 |
| 05.05.2026 | 8,18 | 8,22 | 7,84 | 7,96 | -2,39% | 274.538,00 |
| 04.05.2026 | 8,30 | 8,37 | 8,15 | 8,16 | -1,98% | 145.518,00 |
| 01.05.2026 | 8,17 | 8,36 | 8,05 | 8,32 | 2,09% | 125.860,00 |
| 30.04.2026 | 8,01 | 8,16 | 7,88 | 8,15 | 0,99% | 140.686,00 |
| 29.04.2026 | 8,24 | 8,28 | 7,97 | 8,07 | -2,42% | 139.917,00 |
| 28.04.2026 | 8,10 | 8,32 | 8,05 | 8,27 | 2,22% | 216.936,00 |
| 27.04.2026 | 7,93 | 8,19 | 7,93 | 8,09 | 1,76% | 198.099,00 |
| 24.04.2026 | 7,63 | 7,98 | 7,50 | 7,95 | 2,71% | 286.140,00 |
| 23.04.2026 | 7,67 | 7,81 | 7,56 | 7,74 | 1,18% | 133.598,00 |
| 22.04.2026 | 7,64 | 7,78 | 7,52 | 7,65 | 0,79% | 179.195,00 |
| 21.04.2026 | 7,98 | 8,06 | 7,53 | 7,59 | -4,53% | 260.883,00 |
| 20.04.2026 | 8,16 | 8,25 | 7,94 | 7,95 | -3,52% | 152.066,00 |
| 17.04.2026 | 8,49 | 8,62 | 8,16 | 8,24 | -1,49% | 269.983,00 |
| 16.04.2026 | 8,13 | 8,37 | 8,12 | 8,37 | 2,64% | 245.113,00 |
| 15.04.2026 | 8,15 | 8,25 | 8,02 | 8,15 | -0,24% | 222.327,00 |
| 14.04.2026 | 8,15 | 8,39 | 8,13 | 8,17 | 0,37% | 186.996,00 |
| 13.04.2026 | 8,11 | 8,28 | 8,00 | 8,14 | -0,73% | 275.366,00 |
| 10.04.2026 | 8,49 | 8,49 | 8,06 | 8,20 | -3,42% | 258.215,00 |
| 09.04.2026 | 8,38 | 8,63 | 8,26 | 8,49 | 1,68% | 270.887,00 |
| 08.04.2026 | 8,14 | 8,41 | 8,08 | 8,35 | 5,83% | 335.285,00 |
| 07.04.2026 | 7,91 | 8,09 | 7,73 | 7,89 | -1,00% | 276.206,00 |
| 06.04.2026 | 7,60 | 8,06 | 7,55 | 7,97 | 4,73% | 327.171,00 |
| 02.04.2026 | 7,82 | 7,83 | 7,44 | 7,61 | -5,11% | 276.598,00 |
| 01.04.2026 | 8,11 | 8,21 | 8,00 | 8,02 | 0,00% | 251.109,00 |
| 31.03.2026 | 8,06 | 8,06 | 7,80 | 8,02 | 1,78% | 266.766,00 |
| 30.03.2026 | 7,91 | 7,99 | 7,72 | 7,88 | -0,38% | 296.475,00 |
| 27.03.2026 | 7,90 | 7,96 | 7,73 | 7,91 | -0,13% | 268.716,00 |
| 26.03.2026 | 8,01 | 8,30 | 7,78 | 7,92 | -2,58% | 357.129,00 |
| 25.03.2026 | 7,90 | 8,14 | 7,79 | 8,13 | 3,30% | 268.795,00 |
| 24.03.2026 | 7,86 | 8,02 | 7,71 | 7,87 | -1,25% | 295.585,00 |
| 23.03.2026 | 7,83 | 8,12 | 7,79 | 7,97 | 2,84% | 305.174,00 |
| 20.03.2026 | 8,36 | 8,36 | 7,69 | 7,75 | -7,30% | 392.201,00 |
| 19.03.2026 | 8,15 | 8,39 | 8,00 | 8,36 | 1,46% | 666.212,00 |
| 18.03.2026 | 8,55 | 8,71 | 8,16 | 8,24 | -3,29% | 340.877,00 |
| 17.03.2026 | 8,81 | 9,03 | 8,51 | 8,52 | -2,41% | 334.676,00 |
| 16.03.2026 | 8,50 | 8,90 | 8,50 | 8,73 | 4,05% | 327.181,00 |
| 13.03.2026 | 8,38 | 8,45 | 8,15 | 8,39 | 0,72% | 182.233,00 |
| 12.03.2026 | 8,51 | 8,58 | 8,30 | 8,33 | -3,03% | 187.511,00 |
| 11.03.2026 | 8,66 | 8,67 | 8,25 | 8,59 | -1,72% | 238.248,00 |
| 10.03.2026 | 8,75 | 9,05 | 8,63 | 8,74 | -0,23% | 297.865,00 |
| 09.03.2026 | 8,78 | 8,98 | 8,37 | 8,76 | -2,45% | 342.746,00 |
| 06.03.2026 | 9,17 | 9,48 | 8,70 | 8,98 | -5,77% | 353.006,00 |
| 05.03.2026 | 10,38 | 10,58 | 9,25 | 9,53 | -10,09% | 653.266,00 |
| 04.03.2026 | 9,55 | 10,69 | 9,10 | 10,60 | 11,70% | 747.591,00 |
| 03.03.2026 | 9,25 | 9,76 | 8,92 | 9,49 | 2,37% | 439.817,00 |
| 02.03.2026 | 8,79 | 9,31 | 8,66 | 9,27 | 3,46% | 367.157,00 |
| 27.02.2026 | 9,38 | 9,64 | 8,88 | 8,96 | -3,66% | 313.147,00 |
| 26.02.2026 | 8,90 | 9,31 | 8,75 | 9,30 | 4,49% | 389.128,00 |
| 25.02.2026 | 8,91 | 9,08 | 8,65 | 8,90 | -0,22% | 293.037,00 |
| 24.02.2026 | 9,05 | 9,28 | 8,52 | 8,92 | 0,00% | 450.279,00 |
| 23.02.2026 | 8,31 | 9,19 | 8,31 | 8,92 | 9,31% | 453.144,00 |
| 20.02.2026 | 8,06 | 8,39 | 7,81 | 8,16 | 0,99% | 276.857,00 |
| 19.02.2026 | 7,96 | 8,21 | 7,76 | 8,08 | 1,25% | 214.896,00 |
| 18.02.2026 | 8,49 | 8,50 | 7,87 | 7,98 | -5,90% | 253.214,00 |
| 17.02.2026 | 8,38 | 8,75 | 8,19 | 8,48 | 1,44% | 258.344,00 |
| 13.02.2026 | 8,34 | 8,81 | 8,19 | 8,36 | 0,12% | 205.005,00 |
| 12.02.2026 | 8,20 | 8,54 | 7,97 | 8,35 | 2,08% | 315.778,00 |
| 11.02.2026 | 8,37 | 8,43 | 7,72 | 8,18 | -2,27% | 403.412,00 |
| 10.02.2026 | 8,87 | 9,18 | 8,25 | 8,37 | -4,12% | 676.023,00 |
| 09.02.2026 | 8,51 | 8,91 | 8,28 | 8,73 | 4,43% | 492.931,00 |
| 06.02.2026 | 7,66 | 8,40 | 7,52 | 8,36 | 11,91% | 584.723,00 |
| 05.02.2026 | 7,81 | 7,88 | 7,20 | 7,47 | -3,98% | 522.796,00 |
| 04.02.2026 | 6,50 | 8,09 | 6,20 | 7,78 | 37,46% | 2.079.910,00 |
| 03.02.2026 | 5,74 | 5,91 | 5,55 | 5,66 | -0,70% | 184.795,00 |
| 02.02.2026 | 5,55 | 5,86 | 5,38 | 5,70 | 2,70% | 120.480,00 |
| 30.01.2026 | 5,67 | 5,82 | 5,45 | 5,55 | -2,46% | 67.743,00 |
| 29.01.2026 | 5,52 | 5,75 | 5,42 | 5,69 | 3,45% | 85.249,00 |
| 28.01.2026 | 5,81 | 5,90 | 5,40 | 5,50 | -4,51% | 101.490,00 |
| 27.01.2026 | 6,04 | 6,04 | 5,73 | 5,76 | -4,64% | 128.743,00 |