1,890€
1,61%
Echtzeit-Aktienkurs Inotiv Inc.
Bid:
Ask:
Aktienkurse zur Inotiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 1,90 | 1,95 | 1,89 | 1,90 | 0,00% | - |
| 16.06.2025 | 1,93 | 2,01 | 1,83 | 1,90 | -1,30% | 10.000,00 |
| 13.06.2025 | 2,01 | 2,04 | 1,87 | 1,92 | -5,42% | - |
| 12.06.2025 | 2,19 | 2,31 | 2,01 | 2,03 | -8,14% | - |
| 11.06.2025 | 2,44 | 2,61 | 2,20 | 2,21 | -10,89% | - |
| 10.06.2025 | 2,64 | 2,72 | 2,44 | 2,48 | -5,70% | - |
| 09.06.2025 | 2,32 | 2,75 | 2,32 | 2,63 | 12,39% | - |
| 06.06.2025 | 2,34 | 2,56 | 2,32 | 2,34 | -1,27% | - |
| 05.06.2025 | 2,63 | 2,88 | 2,34 | 2,37 | -9,54% | - |
| 04.06.2025 | 2,68 | 2,90 | 2,52 | 2,62 | 0,77% | 4.000,00 |
| 03.06.2025 | 2,34 | 2,71 | 2,29 | 2,60 | 8,79% | - |
| 02.06.2025 | 2,24 | 2,40 | 2,24 | 2,39 | 3,91% | - |
| 30.05.2025 | 2,47 | 2,60 | 2,28 | 2,30 | -6,50% | - |
| 29.05.2025 | 2,16 | 2,59 | 2,08 | 2,46 | 13,89% | - |
| 28.05.2025 | 2,22 | 2,28 | 2,07 | 2,16 | -3,57% | - |
| 27.05.2025 | 1,86 | 2,35 | 1,86 | 2,24 | 18,83% | - |
| 26.05.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 0,27% | - |
| 23.05.2025 | 1,87 | 1,88 | 1,78 | 1,88 | 1,08% | - |
| 22.05.2025 | 1,76 | 1,97 | 1,74 | 1,86 | 4,49% | - |
| 21.05.2025 | 1,94 | 1,94 | 1,76 | 1,78 | -9,18% | - |
| 20.05.2025 | 1,97 | 2,03 | 1,92 | 1,96 | -1,51% | - |
| 19.05.2025 | 2,01 | 2,04 | 1,92 | 1,99 | -2,45% | - |
| 16.05.2025 | 1,81 | 2,08 | 1,81 | 2,04 | 12,40% | - |
| 15.05.2025 | 1,79 | 1,85 | 1,78 | 1,82 | -1,09% | - |
| 14.05.2025 | 1,88 | 1,88 | 1,77 | 1,84 | -2,13% | - |
| 13.05.2025 | 1,97 | 2,02 | 1,86 | 1,88 | -5,30% | - |
| 12.05.2025 | 1,74 | 1,99 | 1,74 | 1,98 | 14,12% | - |
| 09.05.2025 | 1,97 | 1,98 | 1,72 | 1,74 | -11,93% | - |
| 08.05.2025 | 1,79 | 2,10 | 1,69 | 1,97 | 11,30% | - |
| 07.05.2025 | 1,56 | 1,82 | 1,56 | 1,77 | 13,83% | - |
| 06.05.2025 | 1,80 | 1,84 | 1,54 | 1,56 | -13,61% | - |
| 05.05.2025 | 1,79 | 1,85 | 1,75 | 1,80 | 0,56% | - |
| 02.05.2025 | 1,75 | 1,84 | 1,70 | 1,79 | 3,17% | - |
| 30.04.2025 | 1,73 | 1,75 | 1,59 | 1,74 | 0,87% | - |
| 29.04.2025 | 1,68 | 1,75 | 1,65 | 1,72 | 3,61% | - |
| 28.04.2025 | 1,64 | 1,69 | 1,56 | 1,66 | 1,22% | - |
| 25.04.2025 | 1,67 | 1,73 | 1,59 | 1,64 | -2,96% | - |
| 24.04.2025 | 1,56 | 1,71 | 1,53 | 1,69 | 7,99% | - |
| 23.04.2025 | 1,47 | 1,65 | 1,46 | 1,57 | 7,56% | - |
| 22.04.2025 | 1,40 | 1,48 | 1,34 | 1,46 | 0,69% | - |
| 17.04.2025 | 1,46 | 1,55 | 1,40 | 1,45 | -1,37% | - |
| 16.04.2025 | 1,51 | 1,62 | 1,42 | 1,47 | -6,98% | - |
| 15.04.2025 | 1,34 | 1,63 | 1,34 | 1,58 | 14,96% | - |
| 14.04.2025 | 1,28 | 1,41 | 1,25 | 1,37 | 4,18% | - |
| 11.04.2025 | 0,92 | 1,47 | 0,91 | 1,32 | 3,14% | - |
| 10.04.2025 | 2,56 | 2,57 | 1,03 | 1,28 | -50,00% | - |
| 09.04.2025 | 2,15 | 2,57 | 2,10 | 2,55 | 15,91% | - |
| 08.04.2025 | 2,19 | 2,49 | 2,18 | 2,20 | 2,33% | - |
| 07.04.2025 | 2,08 | 2,33 | 2,03 | 2,15 | 0,47% | - |
| 04.04.2025 | 2,49 | 2,49 | 2,06 | 2,14 | -14,40% | - |
| 03.04.2025 | 2,40 | 2,54 | 2,11 | 2,50 | -5,30% | - |
| 02.04.2025 | 2,23 | 2,65 | 2,20 | 2,64 | 18,39% | - |
| 01.04.2025 | 2,04 | 2,34 | 2,01 | 2,23 | 9,31% | - |
| 31.03.2025 | 1,95 | 2,06 | 1,82 | 2,04 | 2,26% | - |
| 28.03.2025 | 2,16 | 2,23 | 1,97 | 2,00 | -8,06% | - |
| 27.03.2025 | 2,11 | 2,34 | 1,96 | 2,17 | -4,41% | - |
| 26.03.2025 | 2,39 | 2,56 | 2,11 | 2,27 | -6,97% | - |
| 25.03.2025 | 2,68 | 2,72 | 2,39 | 2,44 | -7,58% | - |
| 24.03.2025 | 2,56 | 2,72 | 2,56 | 2,64 | 3,53% | - |
| 21.03.2025 | 2,60 | 2,65 | 2,52 | 2,55 | -3,77% | - |
| 20.03.2025 | 2,90 | 2,95 | 2,56 | 2,65 | -11,67% | - |
| 19.03.2025 | 2,83 | 3,09 | 2,77 | 3,00 | 4,90% | - |
| 18.03.2025 | 2,82 | 2,88 | 2,65 | 2,86 | -0,35% | - |
| 17.03.2025 | 2,68 | 2,87 | 2,68 | 2,87 | 4,36% | - |
| 14.03.2025 | 2,40 | 2,89 | 2,40 | 2,75 | 10,44% | - |
| 13.03.2025 | 2,67 | 2,73 | 2,40 | 2,49 | -6,74% | - |
| 12.03.2025 | 2,34 | 2,71 | 2,34 | 2,67 | 17,11% | - |
| 11.03.2025 | 2,23 | 2,42 | 2,14 | 2,28 | -5,00% | - |
| 10.03.2025 | 2,41 | 2,85 | 2,21 | 2,40 | -0,41% | - |
| 07.03.2025 | 2,46 | 2,58 | 2,26 | 2,41 | -1,23% | - |
| 06.03.2025 | 2,54 | 2,64 | 2,42 | 2,44 | -5,79% | - |
| 05.03.2025 | 2,60 | 2,66 | 2,48 | 2,59 | -1,15% | - |
| 04.03.2025 | 2,54 | 2,72 | 2,39 | 2,62 | 1,55% | - |
| 03.03.2025 | 2,98 | 3,09 | 2,56 | 2,58 | -13,13% | - |
| 28.02.2025 | 3,33 | 3,34 | 2,93 | 2,97 | -10,81% | - |
| 27.02.2025 | 3,66 | 3,70 | 3,33 | 3,33 | -8,77% | - |
| 26.02.2025 | 3,61 | 3,79 | 3,60 | 3,65 | 1,67% | - |
| 25.02.2025 | 3,86 | 3,90 | 3,48 | 3,59 | -7,24% | - |
| 24.02.2025 | 3,82 | 4,09 | 3,58 | 3,87 | -0,26% | - |
| 21.02.2025 | 4,06 | 4,18 | 3,72 | 3,88 | -4,43% | - |
| 20.02.2025 | 3,68 | 4,30 | 3,68 | 4,06 | 8,85% | - |
| 19.02.2025 | 3,67 | 3,91 | 3,45 | 3,73 | 1,63% | - |
| 18.02.2025 | 3,66 | 3,89 | 3,60 | 3,67 | 0,55% | - |
| 17.02.2025 | 3,61 | 3,66 | 3,61 | 3,65 | 0,55% | - |
| 14.02.2025 | 3,57 | 3,73 | 3,48 | 3,63 | 1,40% | - |
| 13.02.2025 | 3,59 | 3,76 | 3,44 | 3,58 | -0,83% | - |
| 12.02.2025 | 3,67 | 3,72 | 3,53 | 3,61 | -1,90% | - |
| 11.02.2025 | 4,02 | 4,10 | 3,60 | 3,68 | -7,30% | - |
| 10.02.2025 | 3,41 | 4,10 | 3,41 | 3,97 | 17,11% | - |
| 07.02.2025 | 3,78 | 3,81 | 3,39 | 3,39 | -10,32% | - |
| 06.02.2025 | 4,04 | 4,34 | 3,72 | 3,78 | -5,74% | - |
| 05.02.2025 | 4,32 | 4,35 | 3,92 | 4,01 | -7,39% | - |
| 04.02.2025 | 4,29 | 4,62 | 4,17 | 4,33 | 0,70% | - |
| 03.02.2025 | 4,06 | 4,37 | 3,86 | 4,30 | 4,88% | - |
| 31.01.2025 | 4,24 | 4,32 | 3,92 | 4,10 | -3,98% | - |
| 30.01.2025 | 4,22 | 4,36 | 4,18 | 4,27 | 1,18% | - |
| 29.01.2025 | 4,38 | 4,51 | 4,10 | 4,22 | -3,65% | - |
| 28.01.2025 | 4,24 | 4,41 | 4,16 | 4,38 | 4,04% | - |
| 27.01.2025 | 4,00 | 4,55 | 3,92 | 4,21 | 4,99% | - |
| 24.01.2025 | 4,22 | 4,30 | 3,92 | 4,01 | -6,74% | - |