2,731€
-2,08%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 2,74 | 2,76 | 2,71 | 2,73 | -2,74% | - |
| 11.06.2025 | 2,86 | 3,03 | 2,75 | 2,81 | -1,09% | - |
| 10.06.2025 | 2,66 | 2,91 | 2,60 | 2,84 | 6,89% | - |
| 09.06.2025 | 2,52 | 2,67 | 2,52 | 2,66 | 5,31% | 3.231,00 |
| 06.06.2025 | 2,42 | 2,60 | 2,41 | 2,52 | 5,52% | 1.800,00 |
| 05.06.2025 | 2,57 | 2,59 | 2,36 | 2,39 | -6,71% | - |
| 04.06.2025 | 2,37 | 2,59 | 2,28 | 2,56 | 8,92% | - |
| 03.06.2025 | 2,28 | 2,38 | 2,25 | 2,35 | 2,98% | - |
| 02.06.2025 | 2,31 | 2,33 | 2,19 | 2,29 | -1,55% | - |
| 30.05.2025 | 2,50 | 2,52 | 2,27 | 2,32 | -7,27% | - |
| 29.05.2025 | 2,65 | 2,65 | 2,49 | 2,50 | -0,67% | - |
| 28.05.2025 | 2,30 | 2,54 | 2,27 | 2,52 | 10,04% | 5.994,00 |
| 27.05.2025 | 2,19 | 2,35 | 2,12 | 2,29 | 4,38% | - |
| 26.05.2025 | 2,16 | 2,20 | 2,16 | 2,19 | 3,25% | - |
| 23.05.2025 | 2,14 | 2,17 | 2,03 | 2,13 | -0,75% | - |
| 22.05.2025 | 2,07 | 2,17 | 2,03 | 2,14 | 4,69% | - |
| 21.05.2025 | 2,18 | 2,25 | 2,03 | 2,05 | -8,30% | - |
| 20.05.2025 | 2,33 | 2,39 | 2,14 | 2,23 | -4,86% | - |
| 19.05.2025 | 2,36 | 2,38 | 2,27 | 2,34 | -3,06% | - |
| 16.05.2025 | 2,45 | 2,51 | 2,38 | 2,42 | -2,54% | 1.600,00 |
| 15.05.2025 | 2,45 | 2,50 | 2,32 | 2,48 | 0,94% | - |
| 14.05.2025 | 2,39 | 2,52 | 2,34 | 2,46 | 2,42% | - |
| 13.05.2025 | 2,10 | 2,41 | 2,05 | 2,40 | 0,25% | - |
| 12.05.2025 | 2,18 | 2,44 | 2,16 | 2,39 | 15,88% | - |
| 09.05.2025 | 2,08 | 2,24 | 2,06 | 2,07 | -0,24% | - |
| 08.05.2025 | 1,93 | 2,09 | 1,92 | 2,07 | 9,69% | - |
| 07.05.2025 | 1,84 | 1,90 | 1,79 | 1,89 | 3,96% | - |
| 06.05.2025 | 1,77 | 1,83 | 1,74 | 1,82 | 2,48% | - |
| 05.05.2025 | 1,76 | 1,85 | 1,74 | 1,77 | -0,56% | - |
| 02.05.2025 | 1,74 | 1,82 | 1,68 | 1,78 | 1,19% | - |
| 30.04.2025 | 1,75 | 1,77 | 1,68 | 1,76 | 0,97% | - |
| 29.04.2025 | 1,76 | 1,78 | 1,71 | 1,74 | -0,63% | - |
| 28.04.2025 | 1,73 | 1,81 | 1,69 | 1,76 | -0,11% | 3.351,00 |
| 25.04.2025 | 1,76 | 1,77 | 1,70 | 1,76 | 0,29% | - |
| 24.04.2025 | 1,59 | 1,80 | 1,58 | 1,75 | 9,30% | - |
| 23.04.2025 | 1,69 | 1,78 | 1,60 | 1,60 | -0,80% | - |
| 22.04.2025 | 1,59 | 1,64 | 1,59 | 1,62 | -4,04% | - |
| 17.04.2025 | 1,68 | 1,69 | 1,61 | 1,68 | 2,25% | - |
| 16.04.2025 | 1,66 | 1,71 | 1,57 | 1,65 | -2,95% | - |
| 15.04.2025 | 1,76 | 1,84 | 1,66 | 1,70 | -3,41% | - |
| 14.04.2025 | 1,84 | 1,96 | 1,67 | 1,76 | -3,99% | - |
| 11.04.2025 | 1,71 | 1,85 | 1,63 | 1,83 | 8,22% | - |
| 10.04.2025 | 1,81 | 1,82 | 1,56 | 1,69 | -7,29% | - |
| 09.04.2025 | 1,43 | 1,91 | 1,42 | 1,82 | 20,32% | 3.505,00 |
| 08.04.2025 | 1,67 | 1,77 | 1,46 | 1,52 | -7,28% | - |
| 07.04.2025 | 1,32 | 1,84 | 1,26 | 1,64 | 12,22% | 250,00 |
| 04.04.2025 | 1,72 | 1,75 | 1,42 | 1,46 | -16,12% | - |
| 03.04.2025 | 1,73 | 1,84 | 1,72 | 1,74 | -10,88% | - |
| 02.04.2025 | 1,83 | 1,96 | 1,77 | 1,95 | 5,92% | - |
| 01.04.2025 | 1,87 | 1,93 | 1,76 | 1,84 | -2,23% | - |
| 31.03.2025 | 1,93 | 1,97 | 1,86 | 1,88 | -3,44% | - |
| 28.03.2025 | 2,10 | 2,10 | 1,88 | 1,95 | -6,88% | 410,00 |
| 27.03.2025 | 2,03 | 2,10 | 1,91 | 2,09 | 3,26% | - |
| 26.03.2025 | 2,07 | 2,09 | 1,99 | 2,03 | -2,36% | - |
| 25.03.2025 | 2,18 | 2,25 | 2,05 | 2,08 | -4,99% | - |
| 24.03.2025 | 2,08 | 2,23 | 2,06 | 2,19 | 6,17% | - |
| 21.03.2025 | 2,05 | 2,09 | 1,95 | 2,06 | 0,39% | - |
| 20.03.2025 | 2,15 | 2,21 | 2,01 | 2,05 | -4,70% | - |
| 19.03.2025 | 2,08 | 2,18 | 2,08 | 2,15 | 2,77% | - |
| 18.03.2025 | 2,27 | 2,30 | 2,07 | 2,09 | -8,20% | 1.172,00 |
| 17.03.2025 | 2,14 | 2,31 | 2,12 | 2,28 | 4,92% | 200,00 |
| 14.03.2025 | 2,23 | 2,29 | 2,11 | 2,17 | -2,16% | 1.320,00 |
| 13.03.2025 | 2,35 | 2,40 | 2,17 | 2,22 | -8,98% | - |
| 12.03.2025 | 2,37 | 2,48 | 2,32 | 2,44 | 2,87% | - |
| 11.03.2025 | 2,56 | 2,56 | 2,32 | 2,37 | -10,32% | - |
| 10.03.2025 | 2,69 | 2,74 | 2,48 | 2,65 | -2,25% | - |
| 07.03.2025 | 2,74 | 2,80 | 2,58 | 2,71 | -0,55% | - |
| 06.03.2025 | 2,84 | 2,84 | 2,66 | 2,72 | -4,19% | - |
| 05.03.2025 | 2,51 | 2,89 | 2,48 | 2,84 | 15,21% | - |
| 04.03.2025 | 2,65 | 2,81 | 2,31 | 2,47 | -6,24% | - |
| 03.03.2025 | 2,93 | 2,97 | 2,54 | 2,63 | -9,53% | - |
| 28.02.2025 | 2,89 | 3,01 | 2,82 | 2,91 | -0,03% | - |
| 27.02.2025 | 3,09 | 3,13 | 2,91 | 2,91 | -4,81% | - |
| 26.02.2025 | 3,15 | 3,25 | 3,04 | 3,05 | -2,52% | 540,00 |
| 25.02.2025 | 3,36 | 3,37 | 3,06 | 3,13 | -6,48% | - |
| 24.02.2025 | 3,26 | 3,42 | 3,24 | 3,35 | 2,92% | - |
| 21.02.2025 | 3,74 | 3,74 | 3,10 | 3,26 | -12,66% | - |
| 20.02.2025 | 3,87 | 3,94 | 3,70 | 3,73 | -4,19% | - |
| 19.02.2025 | 3,86 | 3,94 | 3,78 | 3,89 | 0,96% | 1.620,00 |
| 18.02.2025 | 3,71 | 3,91 | 3,70 | 3,85 | 4,22% | - |
| 17.02.2025 | 3,70 | 3,71 | 3,68 | 3,70 | 0,35% | - |
| 14.02.2025 | 3,74 | 3,78 | 3,61 | 3,68 | -1,05% | 25,00 |
| 13.02.2025 | 3,49 | 3,80 | 3,47 | 3,72 | 6,74% | - |
| 12.02.2025 | 3,67 | 3,74 | 3,34 | 3,49 | -4,25% | 1.618,00 |
| 11.02.2025 | 3,86 | 3,91 | 3,63 | 3,64 | -5,55% | - |
| 10.02.2025 | 4,16 | 4,26 | 3,85 | 3,86 | -6,84% | - |
| 07.02.2025 | 4,14 | 4,21 | 4,04 | 4,14 | 0,61% | - |
| 06.02.2025 | 4,17 | 4,23 | 4,04 | 4,12 | -0,80% | - |
| 05.02.2025 | 3,99 | 4,17 | 3,97 | 4,15 | 2,67% | - |
| 04.02.2025 | 3,91 | 4,06 | 3,86 | 4,04 | 3,86% | - |
| 03.02.2025 | 3,78 | 3,97 | 3,78 | 3,89 | -1,69% | - |
| 31.01.2025 | 4,14 | 4,22 | 3,92 | 3,96 | -2,54% | - |
| 30.01.2025 | 4,04 | 4,09 | 3,93 | 4,06 | 1,98% | - |
| 29.01.2025 | 4,03 | 4,08 | 3,94 | 3,98 | -0,99% | - |
| 28.01.2025 | 3,96 | 4,14 | 3,92 | 4,02 | 1,00% | - |
| 27.01.2025 | 4,02 | 4,14 | 3,89 | 3,98 | -2,28% | - |
| 24.01.2025 | 4,17 | 4,22 | 4,00 | 4,07 | -2,79% | - |
| 23.01.2025 | 4,08 | 4,19 | 4,02 | 4,19 | 2,54% | - |
| 22.01.2025 | 4,17 | 4,26 | 4,09 | 4,09 | -2,43% | - |
| 21.01.2025 | 4,17 | 4,31 | 4,06 | 4,19 | 1,06% | 480,00 |