3,894€
-3,25%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 4,04 | 4,07 | 3,85 | 3,88 | -3,87% | - |
| 14.08.2025 | 4,04 | 4,11 | 3,90 | 4,03 | -1,03% | - |
| 13.08.2025 | 3,81 | 4,09 | 3,80 | 4,07 | 7,47% | 30,00 |
| 12.08.2025 | 3,37 | 3,86 | 3,36 | 3,79 | 12,90% | - |
| 11.08.2025 | 3,47 | 3,53 | 3,34 | 3,36 | -2,67% | - |
| 08.08.2025 | 3,24 | 3,55 | 3,13 | 3,45 | 5,09% | 895,00 |
| 07.08.2025 | 3,12 | 3,34 | 3,11 | 3,28 | 5,23% | - |
| 06.08.2025 | 3,19 | 3,22 | 3,00 | 3,12 | -0,45% | - |
| 05.08.2025 | 3,32 | 3,39 | 3,13 | 3,13 | -5,00% | - |
| 04.08.2025 | 3,26 | 3,41 | 3,24 | 3,30 | 2,14% | - |
| 01.08.2025 | 3,39 | 3,39 | 3,12 | 3,23 | -5,89% | - |
| 31.07.2025 | 3,35 | 3,51 | 3,34 | 3,43 | 1,15% | 5.729,00 |
| 30.07.2025 | 3,59 | 3,63 | 3,36 | 3,39 | -4,56% | - |
| 29.07.2025 | 3,69 | 3,81 | 3,54 | 3,55 | -3,87% | - |
| 28.07.2025 | 3,63 | 3,72 | 3,57 | 3,70 | 3,73% | - |
| 25.07.2025 | 3,66 | 3,69 | 3,52 | 3,56 | -2,20% | - |
| 24.07.2025 | 3,82 | 3,92 | 3,56 | 3,64 | -4,98% | - |
| 23.07.2025 | 3,69 | 3,94 | 3,60 | 3,84 | 4,92% | - |
| 22.07.2025 | 3,95 | 3,95 | 3,50 | 3,66 | -3,02% | - |
| 21.07.2025 | 4,03 | 4,19 | 3,76 | 3,77 | -6,31% | - |
| 18.07.2025 | 4,27 | 4,35 | 4,01 | 4,02 | -5,45% | - |
| 17.07.2025 | 3,81 | 4,34 | 3,80 | 4,26 | 10,63% | - |
| 16.07.2025 | 3,43 | 3,93 | 3,39 | 3,85 | 11,67% | - |
| 15.07.2025 | 3,29 | 3,62 | 3,27 | 3,44 | 4,49% | 15.000,00 |
| 14.07.2025 | 3,24 | 3,32 | 3,15 | 3,30 | 0,70% | - |
| 11.07.2025 | 3,29 | 3,38 | 3,19 | 3,27 | -0,97% | - |
| 10.07.2025 | 3,26 | 3,43 | 3,26 | 3,31 | 0,46% | - |
| 09.07.2025 | 3,22 | 3,48 | 3,21 | 3,29 | 1,92% | - |
| 08.07.2025 | 3,04 | 3,36 | 3,02 | 3,23 | 7,03% | - |
| 07.07.2025 | 3,10 | 3,23 | 2,99 | 3,02 | -2,74% | - |
| 04.07.2025 | 3,14 | 3,14 | 3,06 | 3,10 | -2,42% | - |
| 03.07.2025 | 3,15 | 3,29 | 3,11 | 3,18 | 1,53% | - |
| 02.07.2025 | 3,13 | 3,20 | 2,97 | 3,13 | 1,23% | 3.816,00 |
| 01.07.2025 | 3,01 | 3,21 | 2,92 | 3,09 | 2,45% | 18.530,00 |
| 30.06.2025 | 3,15 | 3,20 | 2,93 | 3,02 | -2,83% | - |
| 27.06.2025 | 3,30 | 3,41 | 3,05 | 3,11 | -5,22% | - |
| 26.06.2025 | 3,29 | 3,38 | 2,86 | 3,28 | -0,15% | - |
| 25.06.2025 | 2,84 | 3,57 | 2,84 | 3,28 | 15,64% | 20.000,00 |
| 24.06.2025 | 2,77 | 2,94 | 2,71 | 2,84 | 4,80% | - |
| 23.06.2025 | 2,76 | 2,81 | 2,59 | 2,71 | -1,78% | - |
| 20.06.2025 | 2,76 | 2,90 | 2,75 | 2,76 | 1,77% | - |
| 19.06.2025 | 2,77 | 2,77 | 2,68 | 2,71 | -3,01% | - |
| 18.06.2025 | 2,75 | 2,89 | 2,72 | 2,79 | 1,67% | - |
| 17.06.2025 | 2,93 | 2,95 | 2,73 | 2,75 | -7,07% | - |
| 16.06.2025 | 2,79 | 3,07 | 2,77 | 2,96 | 7,18% | 10.000,00 |
| 13.06.2025 | 2,84 | 3,06 | 2,75 | 2,76 | -7,85% | - |
| 12.06.2025 | 2,74 | 3,18 | 2,70 | 2,99 | 6,55% | - |
| 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% | - |