1,977€
-5,45%
Echtzeit-Aktienkurs indie Semiconductor
Bid:
Ask:
Aktienkurse zur indie Semiconductor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,07 | 2,12 | 1,92 | 1,98 | -5,26% | 47.361,00 |
| 11.11.2026 | 2,08 | 2,18 | 2,03 | 2,09 | 2,00% | 7.290,00 |
| 10.11.2026 | 1,96 | 2,06 | 1,78 | 2,05 | 4,54% | 16.217,00 |
| 09.11.2026 | 1,65 | 1,97 | 1,50 | 1,96 | 21,05% | 7.792,00 |
| 06.11.2026 | 1,33 | 1,66 | 1,33 | 1,62 | 31,49% | 49.702,00 |
| 05.11.2026 | 1,43 | 1,45 | 1,20 | 1,23 | -14,03% | 8.376,00 |
| 04.11.2026 | 1,34 | 1,47 | 1,34 | 1,43 | 5,29% | 17.999,00 |
| 03.11.2026 | 1,36 | 1,43 | 1,28 | 1,36 | 0,07% | 2.066,00 |
| 02.11.2026 | 1,49 | 1,52 | 1,35 | 1,36 | -8,29% | 6.847,00 |
| 30.10.2026 | 1,55 | 1,55 | 1,44 | 1,48 | -4,08% | 6.788,00 |
| 29.10.2026 | 1,55 | 1,63 | 1,53 | 1,55 | -2,28% | 2.291,00 |
| 28.10.2026 | 1,59 | 1,64 | 1,50 | 1,58 | 0,32% | 1.578,00 |
| 27.10.2026 | 1,44 | 1,59 | 1,42 | 1,58 | 10,05% | 868,00 |
| 26.10.2026 | 1,46 | 1,49 | 1,41 | 1,43 | -1,58% | 7.743,00 |
| 23.10.2026 | 1,50 | 1,51 | 1,38 | 1,46 | -2,15% | 13.924,00 |
| 22.10.2026 | 1,58 | 1,61 | 1,48 | 1,49 | -7,41% | 14.190,00 |
| 21.10.2026 | 1,66 | 1,70 | 1,58 | 1,61 | -1,71% | 4.982,00 |
| 20.10.2026 | 1,66 | 1,75 | 1,60 | 1,64 | -2,79% | 19.038,00 |
| 19.10.2026 | 1,65 | 1,77 | 1,60 | 1,68 | 3,06% | 5.172,00 |
| 16.10.2026 | 1,78 | 1,85 | 1,61 | 1,63 | -9,13% | 1.609,00 |
| 15.10.2026 | 1,80 | 1,80 | 1,78 | 1,80 | -1,21% | 280,00 |
| 14.10.2026 | 2,00 | 2,01 | 1,75 | 1,82 | -8,87% | 26.343,00 |
| 13.10.2026 | 2,06 | 2,14 | 1,96 | 2,00 | -5,58% | 36.247,00 |
| 12.10.2026 | 2,36 | 2,37 | 2,09 | 2,11 | -9,04% | 4.520,00 |
| 09.10.2026 | 2,35 | 2,41 | 2,24 | 2,32 | 0,30% | 4.482,00 |
| 08.10.2026 | 2,44 | 2,44 | 2,24 | 2,32 | -5,00% | 7.095,00 |
| 07.10.2026 | 2,55 | 2,58 | 2,43 | 2,44 | -4,09% | 4.440,00 |
| 06.10.2026 | 2,63 | 2,65 | 2,53 | 2,54 | -2,79% | 12.110,00 |
| 05.10.2026 | 2,67 | 2,69 | 2,56 | 2,62 | -1,84% | 14.795,00 |
| 02.10.2026 | 2,58 | 2,73 | 2,55 | 2,66 | 3,94% | 20.411,00 |
| 01.10.2026 | 2,64 | 2,68 | 2,52 | 2,56 | -1,39% | 1.418,00 |
| 30.09.2026 | 2,62 | 2,67 | 2,58 | 2,60 | -1,22% | 1.865,00 |
| 29.09.2026 | 2,55 | 2,66 | 2,54 | 2,63 | 2,37% | 5.918,00 |
| 28.09.2026 | 2,63 | 2,65 | 2,54 | 2,57 | -4,14% | 8.650,00 |
| 25.09.2026 | 2,69 | 2,77 | 2,63 | 2,68 | 0,52% | 9.071,00 |
| 24.09.2026 | 2,70 | 2,72 | 2,57 | 2,67 | -1,48% | 2.120,00 |
| 23.09.2026 | 2,81 | 2,84 | 2,66 | 2,71 | -2,80% | 63.001,00 |
| 22.09.2026 | 2,80 | 2,83 | 2,77 | 2,79 | -0,36% | 11.894,00 |
| 21.09.2026 | 2,73 | 2,82 | 2,70 | 2,80 | 3,40% | 16.474,00 |
| 18.09.2026 | 2,76 | 2,78 | 2,66 | 2,70 | -1,13% | 128,00 |
| 17.09.2026 | 2,66 | 2,81 | 2,66 | 2,73 | 3,91% | 2.806,00 |
| 16.09.2026 | 2,70 | 2,73 | 2,57 | 2,63 | -2,05% | 825,00 |
| 15.09.2026 | 2,74 | 2,76 | 2,60 | 2,69 | -1,10% | 199,00 |
| 14.09.2026 | 2,88 | 2,88 | 2,70 | 2,72 | -5,99% | 1.890,00 |
| 11.09.2026 | 2,87 | 2,97 | 2,86 | 2,89 | 0,31% | 773,00 |
| 10.09.2026 | 2,84 | 2,89 | 2,74 | 2,88 | 1,84% | 8.243,00 |
| 09.09.2026 | 3,06 | 3,07 | 2,80 | 2,83 | -7,03% | 11.339,00 |
| 08.09.2026 | 3,16 | 3,25 | 3,00 | 3,04 | -2,72% | 63,00 |
| 07.09.2026 | 3,12 | 3,14 | 3,10 | 3,13 | 1,23% | 766,00 |
| 04.09.2026 | 3,02 | 3,11 | 2,98 | 3,09 | 2,45% | 1.500,00 |
| 03.09.2026 | 3,09 | 3,13 | 2,97 | 3,02 | -3,18% | 1.776,00 |
| 02.09.2026 | 3,09 | 3,16 | 3,01 | 3,11 | 0,94% | - |
| 01.09.2026 | 3,21 | 3,22 | 3,02 | 3,09 | -3,77% | 1.050,00 |
| 31.08.2026 | 3,26 | 3,33 | 3,17 | 3,21 | -2,52% | 3.999,00 |
| 28.08.2026 | 3,46 | 3,52 | 3,26 | 3,29 | -4,86% | 1.489,00 |
| 27.08.2026 | 3,42 | 3,49 | 3,31 | 3,46 | 3,44% | 56,00 |
| 26.08.2026 | 3,41 | 3,45 | 3,32 | 3,34 | -1,85% | 240,00 |
| 25.08.2026 | 3,39 | 3,52 | 3,35 | 3,41 | 1,01% | 2.129,00 |
| 24.08.2026 | 3,51 | 3,61 | 3,34 | 3,37 | -5,65% | 1.480,00 |
| 21.08.2026 | 3,45 | 3,66 | 3,40 | 3,57 | 3,99% | 860,00 |
| 20.08.2026 | 3,33 | 3,45 | 3,20 | 3,44 | 0,00% | 2.605,00 |
| 19.08.2026 | 3,71 | 3,83 | 3,36 | 3,44 | -13,69% | 11.843,00 |
| 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% | - |