4,125€
9,88%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,83 | 4,13 | 3,81 | 4,10 | 8,24% | - |
| 08.07.2026 | 3,59 | 3,83 | 3,48 | 3,79 | 5,55% | - |
| 07.07.2026 | 3,92 | 3,98 | 3,50 | 3,59 | -11,43% | - |
| 06.07.2026 | 3,84 | 4,24 | 3,81 | 4,05 | 7,11% | 7.794,00 |
| 03.07.2026 | 3,82 | 3,83 | 3,76 | 3,78 | 3,00% | - |
| 02.07.2026 | 3,99 | 4,10 | 3,66 | 3,67 | -6,87% | - |
| 01.07.2026 | 3,92 | 4,20 | 3,77 | 3,94 | 0,79% | 41.400,00 |
| 30.06.2026 | 3,33 | 3,95 | 3,22 | 3,91 | 18,69% | - |
| 29.06.2026 | 3,12 | 3,30 | 2,97 | 3,30 | 5,58% | - |
| 26.06.2026 | 3,16 | 3,27 | 2,98 | 3,12 | -3,43% | 158.400,00 |
| 25.06.2026 | 3,25 | 3,27 | 3,02 | 3,23 | 4,09% | - |
| 24.06.2026 | 3,29 | 3,32 | 3,09 | 3,11 | -6,50% | 13.000,00 |
| 23.06.2026 | 3,53 | 3,53 | 3,30 | 3,32 | -6,50% | 7.200,00 |
| 22.06.2026 | 3,69 | 3,73 | 3,52 | 3,55 | -2,23% | - |
| 19.06.2026 | 3,69 | 3,69 | 3,63 | 3,63 | -0,06% | 402.000,00 |
| 18.06.2026 | 3,46 | 3,67 | 3,45 | 3,64 | 6,38% | - |
| 17.06.2026 | 3,41 | 3,56 | 3,38 | 3,42 | 1,01% | - |
| 16.06.2026 | 3,55 | 3,69 | 3,37 | 3,38 | -4,22% | - |
| 15.06.2026 | 3,58 | 3,77 | 3,52 | 3,53 | -0,45% | 5.000,00 |
| 12.06.2026 | 3,55 | 3,58 | 3,39 | 3,55 | 4,82% | - |
| 11.06.2026 | 3,44 | 3,56 | 3,33 | 3,39 | -0,41% | - |
| 10.06.2026 | 3,48 | 3,73 | 3,36 | 3,40 | -3,02% | - |
| 09.06.2026 | 3,90 | 3,99 | 3,29 | 3,51 | -9,13% | 45.900,00 |
| 08.06.2026 | 3,62 | 3,91 | 3,57 | 3,86 | 10,42% | - |
| 05.06.2026 | 4,12 | 4,14 | 3,48 | 3,49 | -15,93% | 15.000,00 |
| 04.06.2026 | 4,14 | 4,21 | 3,95 | 4,16 | -2,33% | 66.969,00 |
| 03.06.2026 | 4,36 | 4,43 | 4,18 | 4,25 | -2,72% | - |
| 02.06.2026 | 4,17 | 4,55 | 4,15 | 4,37 | 4,27% | 32.200,00 |
| 01.06.2026 | 4,30 | 4,41 | 4,15 | 4,19 | -1,89% | 73.700,00 |
| 29.05.2026 | 4,62 | 4,66 | 4,20 | 4,28 | -6,88% | - |
| 28.05.2026 | 4,43 | 4,70 | 4,32 | 4,59 | 3,94% | - |
| 27.05.2026 | 4,41 | 4,43 | 4,15 | 4,42 | 1,42% | - |
| 26.05.2026 | 4,34 | 4,53 | 4,05 | 4,36 | 4,51% | 3.500,00 |
| 25.05.2026 | 4,16 | 4,19 | 4,16 | 4,17 | 0,68% | - |
| 22.05.2026 | 3,63 | 4,42 | 3,58 | 4,14 | 14,94% | - |
| 21.05.2026 | 3,38 | 3,65 | 3,34 | 3,60 | 6,41% | - |
| 20.05.2026 | 3,28 | 3,45 | 3,27 | 3,38 | 4,03% | - |
| 19.05.2026 | 3,38 | 3,41 | 3,21 | 3,25 | -2,78% | - |
| 18.05.2026 | 3,59 | 3,64 | 3,32 | 3,35 | -8,43% | - |
| 15.05.2026 | 3,70 | 3,73 | 3,51 | 3,65 | -3,36% | - |
| 14.05.2026 | 3,89 | 3,93 | 3,72 | 3,78 | -2,12% | - |
| 13.05.2026 | 3,96 | 4,04 | 3,83 | 3,86 | -1,93% | - |
| 12.05.2026 | 4,00 | 4,04 | 3,67 | 3,94 | -2,45% | - |
| 11.05.2026 | 3,65 | 4,08 | 3,59 | 4,04 | 10,81% | 3.750,00 |
| 08.05.2026 | 3,63 | 3,91 | 3,36 | 3,64 | -4,93% | 4.400,00 |
| 07.05.2026 | 3,84 | 3,98 | 3,71 | 3,83 | -0,75% | - |
| 06.05.2026 | 3,95 | 4,02 | 3,63 | 3,86 | -2,10% | - |
| 05.05.2026 | 3,76 | 4,01 | 3,73 | 3,95 | 5,42% | - |
| 04.05.2026 | 3,76 | 3,83 | 3,62 | 3,74 | -2,70% | - |
| 30.04.2026 | 3,56 | 3,94 | 3,46 | 3,85 | 9,32% | 4.950,00 |
| 29.04.2026 | 3,33 | 3,58 | 3,31 | 3,52 | 7,42% | 3.600,00 |
| 28.04.2026 | 3,50 | 3,53 | 3,06 | 3,28 | -3,19% | 180.000,00 |
| 27.04.2026 | 3,14 | 3,59 | 3,14 | 3,38 | 10,23% | - |
| 24.04.2026 | 3,03 | 3,39 | 3,00 | 3,07 | 4,71% | - |
| 23.04.2026 | 2,89 | 3,18 | 2,88 | 2,93 | 0,72% | - |
| 22.04.2026 | 2,96 | 2,97 | 2,83 | 2,91 | 0,48% | - |
| 21.04.2026 | 2,97 | 2,98 | 2,86 | 2,90 | 0,80% | - |
| 20.04.2026 | 2,86 | 2,94 | 2,82 | 2,87 | 1,06% | - |
| 17.04.2026 | 2,80 | 2,91 | 2,80 | 2,84 | 2,56% | - |
| 16.04.2026 | 2,54 | 2,78 | 2,53 | 2,77 | 11,10% | - |
| 15.04.2026 | 2,50 | 2,64 | 2,46 | 2,50 | -0,08% | - |
| 14.04.2026 | 2,52 | 2,59 | 2,46 | 2,50 | 1,75% | - |
| 13.04.2026 | 2,48 | 2,54 | 2,43 | 2,45 | -1,64% | - |
| 10.04.2026 | 2,42 | 2,50 | 2,41 | 2,50 | 3,48% | - |
| 09.04.2026 | 2,42 | 2,47 | 2,33 | 2,41 | -0,12% | - |
| 08.04.2026 | 2,63 | 2,72 | 2,41 | 2,41 | -3,32% | - |
| 07.04.2026 | 2,56 | 2,56 | 2,40 | 2,50 | -7,28% | 114.000,00 |
| 02.04.2026 | 2,62 | 2,72 | 2,53 | 2,69 | 1,13% | - |
| 01.04.2026 | 2,79 | 2,92 | 2,62 | 2,66 | -4,28% | 22.000,00 |
| 31.03.2026 | 2,67 | 2,81 | 2,65 | 2,78 | 5,62% | - |
| 30.03.2026 | 2,78 | 2,84 | 2,60 | 2,63 | -4,88% | - |
| 27.03.2026 | 2,81 | 2,82 | 2,71 | 2,77 | -2,26% | - |
| 26.03.2026 | 2,73 | 2,92 | 2,68 | 2,83 | 3,43% | - |
| 25.03.2026 | 2,54 | 2,79 | 2,54 | 2,74 | 8,13% | - |
| 24.03.2026 | 2,26 | 2,56 | 2,21 | 2,53 | 12,63% | - |
| 23.03.2026 | 2,20 | 2,30 | 2,17 | 2,25 | 1,35% | - |
| 20.03.2026 | 2,24 | 2,32 | 2,16 | 2,22 | -1,38% | - |
| 19.03.2026 | 2,27 | 2,29 | 2,18 | 2,25 | -0,44% | - |
| 18.03.2026 | 2,28 | 2,31 | 2,23 | 2,26 | -0,22% | - |
| 17.03.2026 | 2,24 | 2,31 | 2,19 | 2,27 | 1,75% | 76.930,00 |
| 16.03.2026 | 2,20 | 2,26 | 2,17 | 2,23 | 1,37% | 384.000,00 |
| 13.03.2026 | 2,11 | 2,26 | 2,11 | 2,20 | 3,44% | - |
| 12.03.2026 | 2,23 | 2,25 | 2,12 | 2,12 | -5,10% | - |
| 11.03.2026 | 2,24 | 2,32 | 2,19 | 2,24 | -0,58% | - |
| 10.03.2026 | 2,23 | 2,26 | 2,17 | 2,25 | 0,45% | - |
| 09.03.2026 | 2,20 | 2,28 | 2,09 | 2,24 | 0,18% | 160.850,00 |
| 06.03.2026 | 2,22 | 2,26 | 2,16 | 2,24 | 1,45% | 104.535,00 |
| 05.03.2026 | 2,26 | 2,34 | 2,20 | 2,20 | -0,36% | - |
| 04.03.2026 | 2,29 | 2,49 | 2,13 | 2,21 | -18,53% | 31.908,00 |
| 03.03.2026 | 2,95 | 2,95 | 2,69 | 2,72 | -6,57% | - |
| 02.03.2026 | 3,03 | 3,14 | 2,89 | 2,91 | -6,56% | - |
| 27.02.2026 | 3,04 | 3,13 | 2,99 | 3,11 | 0,61% | - |
| 26.02.2026 | 3,03 | 3,12 | 2,97 | 3,09 | 1,21% | - |
| 25.02.2026 | 2,99 | 3,11 | 2,99 | 3,05 | 2,00% | - |
| 24.02.2026 | 2,93 | 3,11 | 2,88 | 2,99 | 2,99% | - |
| 23.02.2026 | 3,04 | 3,10 | 2,77 | 2,91 | -6,01% | - |
| 20.02.2026 | 2,93 | 3,48 | 2,92 | 3,09 | 6,22% | - |
| 19.02.2026 | 3,14 | 3,18 | 2,83 | 2,91 | -7,38% | - |
| 18.02.2026 | 3,21 | 3,27 | 3,12 | 3,14 | -1,84% | 5.576,00 |
| 17.02.2026 | 3,16 | 3,25 | 3,05 | 3,20 | 1,20% | 24.000,00 |