4,306€
-5,38%
Echtzeit-Aktienkurs INDIE SEMICON. A DL-,0001
Bid:
Ask:
Aktienkurse zur INDIE SEMICON. A DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,74 | 4,01 | 3,71 | 3,98 | 7,22% | 16.109,00 |
| 04.05.2026 | 3,76 | 3,86 | 3,62 | 3,71 | -2,88% | 23.597,00 |
| 30.04.2026 | 3,55 | 3,94 | 3,46 | 3,82 | 9,32% | 18.616,00 |
| 29.04.2026 | 3,30 | 3,58 | 3,30 | 3,50 | 5,59% | 9.294,00 |
| 28.04.2026 | 3,47 | 3,51 | 3,06 | 3,31 | -2,53% | 13.211,00 |
| 27.04.2026 | 3,17 | 3,59 | 3,14 | 3,40 | 8,32% | 5.104,00 |
| 24.04.2026 | 2,97 | 3,39 | 2,97 | 3,14 | 6,30% | 11.987,00 |
| 23.04.2026 | 2,93 | 3,18 | 2,88 | 2,95 | 1,55% | 15.180,00 |
| 22.04.2026 | 2,95 | 2,97 | 2,83 | 2,91 | 0,66% | 4.060,00 |
| 21.04.2026 | 2,93 | 2,99 | 2,86 | 2,89 | 0,14% | 3.936,00 |
| 20.04.2026 | 2,88 | 2,94 | 2,77 | 2,88 | 0,70% | 2.025,00 |
| 17.04.2026 | 2,84 | 2,91 | 2,79 | 2,86 | 2,80% | - |
| 16.04.2026 | 2,55 | 2,80 | 2,52 | 2,79 | 10,21% | 1.894,00 |
| 15.04.2026 | 2,51 | 2,64 | 2,46 | 2,53 | 1,28% | 7.046,00 |
| 14.04.2026 | 2,55 | 2,62 | 2,46 | 2,50 | -0,91% | 70,00 |
| 13.04.2026 | 2,46 | 2,53 | 2,43 | 2,52 | 0,96% | 781,00 |
| 10.04.2026 | 2,42 | 2,50 | 2,41 | 2,49 | 2,63% | 2.940,00 |
| 09.04.2026 | 2,45 | 2,48 | 2,33 | 2,43 | 0,12% | - |
| 08.04.2026 | 2,65 | 2,71 | 2,40 | 2,43 | -2,96% | 962,00 |
| 07.04.2026 | 2,54 | 2,57 | 2,40 | 2,50 | -8,09% | 3.322,00 |
| 02.04.2026 | 2,60 | 2,73 | 2,54 | 2,72 | 2,06% | - |
| 01.04.2026 | 2,82 | 2,92 | 2,62 | 2,67 | -4,75% | - |
| 31.03.2026 | 2,69 | 2,81 | 2,65 | 2,80 | 5,70% | 3.335,00 |
| 30.03.2026 | 2,75 | 2,84 | 2,60 | 2,65 | -4,47% | 150,00 |
| 27.03.2026 | 2,83 | 2,83 | 2,71 | 2,77 | -1,95% | 5.100,00 |
| 26.03.2026 | 2,71 | 2,92 | 2,68 | 2,83 | 3,40% | - |
| 25.03.2026 | 2,57 | 2,79 | 2,54 | 2,73 | 6,71% | 1.726,00 |
| 24.03.2026 | 2,23 | 2,57 | 2,21 | 2,56 | 13,97% | - |
| 23.03.2026 | 2,21 | 2,30 | 2,17 | 2,25 | 0,40% | - |
| 20.03.2026 | 2,25 | 2,32 | 2,16 | 2,24 | -1,02% | - |
| 19.03.2026 | 2,27 | 2,29 | 2,17 | 2,26 | 0,09% | - |
| 18.03.2026 | 2,28 | 2,30 | 2,23 | 2,26 | -0,48% | - |
| 17.03.2026 | 2,24 | 2,31 | 2,19 | 2,27 | 0,93% | 2.296,00 |
| 16.03.2026 | 2,22 | 2,26 | 2,17 | 2,25 | 2,55% | 28,00 |
| 13.03.2026 | 2,13 | 2,26 | 2,11 | 2,19 | 3,10% | 14.000,00 |
| 12.03.2026 | 2,23 | 2,25 | 2,11 | 2,13 | -5,00% | - |
| 11.03.2026 | 2,26 | 2,32 | 2,19 | 2,24 | -0,71% | - |
| 10.03.2026 | 2,24 | 2,26 | 2,17 | 2,26 | 0,94% | - |
| 09.03.2026 | 2,19 | 2,28 | 2,09 | 2,24 | 0,45% | 3.828,00 |
| 06.03.2026 | 2,23 | 2,26 | 2,16 | 2,23 | 0,86% | 838,00 |
| 05.03.2026 | 2,23 | 2,34 | 2,20 | 2,21 | 0,27% | 7.260,00 |
| 04.03.2026 | 2,33 | 2,55 | 2,00 | 2,20 | -2,91% | 21.338,00 |
| 03.03.2026 | 2,91 | 2,96 | 2,24 | 2,27 | -22,90% | 5.005,00 |
| 02.03.2026 | 3,08 | 3,14 | 2,89 | 2,94 | -5,65% | 1.000,00 |
| 27.02.2026 | 3,10 | 3,13 | 2,98 | 3,12 | -0,16% | 2.968,00 |
| 26.02.2026 | 3,06 | 3,14 | 2,97 | 3,12 | 2,46% | - |
| 25.02.2026 | 2,99 | 3,11 | 2,99 | 3,05 | 0,89% | 400,00 |
| 24.02.2026 | 2,92 | 3,12 | 2,88 | 3,02 | 3,75% | 13.500,00 |
| 23.02.2026 | 3,07 | 3,10 | 2,77 | 2,91 | -5,71% | 12.390,00 |
| 20.02.2026 | 2,92 | 3,46 | 2,90 | 3,09 | 5,72% | 2.592,00 |
| 19.02.2026 | 3,14 | 3,19 | 2,84 | 2,92 | -7,42% | 11.925,00 |
| 18.02.2026 | 3,21 | 3,27 | 3,12 | 3,15 | -1,53% | 20.958,00 |
| 17.02.2026 | 3,16 | 3,25 | 3,06 | 3,20 | 1,55% | 12.656,00 |
| 16.02.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -0,60% | - |
| 13.02.2026 | 3,11 | 3,28 | 3,11 | 3,17 | 1,73% | 312,00 |
| 12.02.2026 | 3,26 | 3,34 | 2,96 | 3,12 | -4,56% | 4.450,00 |
| 11.02.2026 | 3,20 | 3,30 | 3,10 | 3,27 | 0,86% | 64,00 |
| 10.02.2026 | 3,29 | 3,45 | 3,20 | 3,24 | -2,29% | - |
| 09.02.2026 | 3,33 | 3,37 | 3,22 | 3,31 | -0,45% | 3.300,00 |
| 06.02.2026 | 3,09 | 3,41 | 3,09 | 3,33 | 7,15% | 4.200,00 |
| 05.02.2026 | 3,28 | 3,28 | 3,07 | 3,11 | -5,36% | 1.138,00 |
| 04.02.2026 | 3,27 | 3,34 | 3,09 | 3,28 | 0,34% | - |
| 03.02.2026 | 3,35 | 3,40 | 3,02 | 3,27 | -2,01% | 1.920,00 |
| 02.02.2026 | 3,37 | 3,55 | 3,32 | 3,34 | -2,99% | - |
| 30.01.2026 | 3,46 | 3,60 | 3,41 | 3,44 | -3,85% | - |
| 29.01.2026 | 3,61 | 3,70 | 3,43 | 3,58 | -0,97% | 1.266,00 |
| 28.01.2026 | 3,88 | 3,94 | 3,58 | 3,62 | -4,74% | 636,00 |
| 27.01.2026 | 3,78 | 3,87 | 3,74 | 3,80 | 1,01% | 270,00 |
| 26.01.2026 | 3,77 | 3,78 | 3,63 | 3,76 | 0,24% | - |
| 23.01.2026 | 3,94 | 3,99 | 3,73 | 3,75 | -3,55% | 897,00 |
| 22.01.2026 | 3,64 | 3,91 | 3,60 | 3,89 | 7,14% | 3.857,00 |
| 21.01.2026 | 3,56 | 3,69 | 3,45 | 3,63 | 1,60% | 760,00 |
| 20.01.2026 | 3,61 | 3,64 | 3,42 | 3,57 | -0,97% | - |
| 19.01.2026 | 3,61 | 3,62 | 3,60 | 3,61 | -2,46% | 2.565,00 |
| 16.01.2026 | 3,69 | 3,85 | 3,64 | 3,70 | 1,32% | 80,00 |
| 15.01.2026 | 3,69 | 3,78 | 3,61 | 3,65 | -0,27% | - |
| 14.01.2026 | 3,54 | 3,78 | 3,44 | 3,66 | 4,04% | 25.869,00 |
| 13.01.2026 | 3,35 | 3,54 | 3,29 | 3,52 | 4,46% | 975,00 |
| 12.01.2026 | 3,40 | 3,45 | 3,28 | 3,37 | -1,52% | 9.124,00 |
| 09.01.2026 | 3,35 | 3,42 | 3,26 | 3,42 | 2,64% | 2.076,00 |
| 08.01.2026 | 3,38 | 3,48 | 3,30 | 3,33 | -4,37% | 9.600,00 |
| 07.01.2026 | 3,48 | 3,56 | 3,35 | 3,48 | 1,16% | 2.630,00 |
| 06.01.2026 | 3,12 | 3,46 | 3,11 | 3,44 | 10,14% | 4.187,00 |
| 05.01.2026 | 3,18 | 3,24 | 3,08 | 3,13 | -1,51% | - |
| 02.01.2026 | 3,01 | 3,19 | 3,00 | 3,17 | 2,65% | 11.600,00 |
| 30.12.2025 | 3,10 | 3,15 | 3,09 | 3,09 | 0,16% | 2.762,00 |
| 29.12.2025 | 3,17 | 3,17 | 3,03 | 3,09 | -1,75% | 50.450,00 |
| 23.12.2025 | 3,24 | 3,27 | 3,05 | 3,14 | -3,59% | 9.774,00 |
| 22.12.2025 | 3,24 | 3,35 | 3,17 | 3,26 | 1,18% | 5.006,00 |
| 19.12.2025 | 3,14 | 3,25 | 3,14 | 3,22 | 2,25% | 5.600,00 |
| 18.12.2025 | 3,27 | 3,38 | 3,12 | 3,15 | -2,96% | 1.579,00 |
| 17.12.2025 | 3,40 | 3,46 | 3,20 | 3,25 | -3,85% | - |
| 16.12.2025 | 3,48 | 3,54 | 3,31 | 3,38 | -3,63% | 299,00 |
| 15.12.2025 | 3,68 | 3,75 | 3,41 | 3,50 | -4,16% | - |
| 12.12.2025 | 3,82 | 3,89 | 3,62 | 3,65 | -3,99% | - |
| 11.12.2025 | 3,75 | 3,84 | 3,67 | 3,81 | 0,45% | - |
| 10.12.2025 | 3,78 | 3,95 | 3,70 | 3,79 | 0,50% | - |
| 09.12.2025 | 3,85 | 3,95 | 3,77 | 3,77 | -2,51% | 18,00 |
| 08.12.2025 | 4,00 | 4,06 | 3,78 | 3,87 | -1,88% | 50.866,00 |
| 05.12.2025 | 3,94 | 4,08 | 3,87 | 3,94 | 0,10% | 1.260,00 |