1,190€
-0,83%
Echtzeit-Aktienkurs Inotiv Inc.
Bid:
Ask:
Aktienkurse zur Inotiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,22 | 1,28 | 1,22 | 1,24 | 3,78% | - |
| 14.10.2025 | 1,16 | 1,22 | 1,16 | 1,19 | -1,24% | - |
| 13.10.2025 | 1,21 | 1,25 | 1,10 | 1,21 | 2,12% | - |
| 10.10.2025 | 1,28 | 1,30 | 1,15 | 1,18 | -9,92% | - |
| 09.10.2025 | 1,31 | 1,33 | 1,25 | 1,31 | 6,50% | - |
| 08.10.2025 | 1,20 | 1,25 | 1,20 | 1,23 | 3,80% | - |
| 07.10.2025 | 1,30 | 1,31 | 1,18 | 1,19 | -7,78% | - |
| 06.10.2025 | 1,25 | 1,34 | 1,25 | 1,29 | 2,39% | - |
| 03.10.2025 | 1,28 | 1,32 | 1,21 | 1,26 | -5,64% | - |
| 02.10.2025 | 1,31 | 1,38 | 1,29 | 1,33 | 5,56% | - |
| 01.10.2025 | 1,23 | 1,26 | 1,21 | 1,26 | 6,33% | - |
| 30.09.2025 | 1,20 | 1,22 | 1,18 | 1,19 | -2,07% | - |
| 29.09.2025 | 1,18 | 1,22 | 1,17 | 1,21 | 0,41% | - |
| 26.09.2025 | 1,17 | 1,21 | 1,15 | 1,21 | 1,69% | - |
| 25.09.2025 | 1,21 | 1,21 | 1,17 | 1,19 | 1,28% | - |
| 24.09.2025 | 1,20 | 1,23 | 1,17 | 1,17 | 0,86% | - |
| 22.09.2025 | 1,17 | 1,22 | 1,11 | 1,16 | -4,13% | - |
| 19.09.2025 | 1,24 | 1,33 | 1,20 | 1,21 | 6,61% | - |
| 18.09.2025 | 1,14 | 1,19 | 1,12 | 1,14 | 4,13% | - |
| 17.09.2025 | 1,14 | 1,16 | 1,08 | 1,09 | -4,39% | - |
| 16.09.2025 | 1,17 | 1,19 | 1,13 | 1,14 | 0,88% | - |
| 15.09.2025 | 1,21 | 1,22 | 1,13 | 1,13 | -8,13% | - |
| 12.09.2025 | 1,23 | 1,28 | 1,22 | 1,23 | -2,38% | - |
| 11.09.2025 | 1,19 | 1,34 | 1,19 | 1,26 | -7,01% | - |
| 09.09.2025 | 1,38 | 1,41 | 1,32 | 1,36 | 1,88% | - |
| 08.09.2025 | 1,40 | 1,43 | 1,33 | 1,33 | -4,32% | - |
| 05.09.2025 | 1,37 | 1,40 | 1,35 | 1,39 | 1,83% | - |
| 04.09.2025 | 1,35 | 1,39 | 1,35 | 1,37 | 0,37% | - |
| 03.09.2025 | 1,37 | 1,44 | 1,34 | 1,36 | -1,45% | - |
| 02.09.2025 | 1,43 | 1,47 | 1,34 | 1,38 | -4,17% | - |
| 01.09.2025 | 1,44 | 1,45 | 1,44 | 1,44 | 0,00% | - |
| 29.08.2025 | 1,44 | 1,49 | 1,43 | 1,44 | -0,35% | - |
| 28.08.2025 | 1,52 | 1,53 | 1,43 | 1,45 | -4,62% | - |
| 27.08.2025 | 1,50 | 1,55 | 1,49 | 1,52 | 1,68% | - |
| 26.08.2025 | 1,50 | 1,56 | 1,49 | 1,49 | -1,00% | - |
| 25.08.2025 | 1,59 | 1,62 | 1,51 | 1,51 | -6,23% | - |
| 22.08.2025 | 1,50 | 1,61 | 1,49 | 1,61 | 6,64% | - |
| 21.08.2025 | 1,44 | 1,52 | 1,43 | 1,51 | 5,24% | - |
| 20.08.2025 | 1,44 | 1,51 | 1,42 | 1,43 | -1,04% | - |
| 19.08.2025 | 1,63 | 1,64 | 1,45 | 1,45 | -12,16% | - |
| 18.08.2025 | 1,61 | 1,65 | 1,58 | 1,65 | 1,54% | - |
| 15.08.2025 | 1,59 | 1,64 | 1,56 | 1,62 | 2,86% | - |
| 14.08.2025 | 1,70 | 1,74 | 1,58 | 1,58 | -7,08% | - |
| 13.08.2025 | 1,72 | 1,74 | 1,63 | 1,70 | -0,88% | - |
| 12.08.2025 | 1,61 | 1,81 | 1,58 | 1,71 | 6,54% | - |
| 11.08.2025 | 1,58 | 1,63 | 1,55 | 1,61 | 2,56% | - |
| 08.08.2025 | 1,71 | 1,76 | 1,56 | 1,57 | -6,57% | - |
| 07.08.2025 | 1,95 | 1,97 | 1,55 | 1,68 | -12,07% | - |
| 06.08.2025 | 1,80 | 2,00 | 1,77 | 1,91 | 6,13% | - |
| 05.08.2025 | 1,82 | 1,83 | 1,76 | 1,80 | -0,55% | - |
| 04.08.2025 | 1,67 | 1,84 | 1,67 | 1,81 | 7,44% | - |
| 01.08.2025 | 1,75 | 1,75 | 1,62 | 1,68 | -5,08% | - |
| 31.07.2025 | 1,81 | 1,84 | 1,75 | 1,77 | -2,21% | - |
| 30.07.2025 | 1,76 | 1,92 | 1,76 | 1,81 | 2,26% | - |
| 29.07.2025 | 1,87 | 1,91 | 1,75 | 1,77 | -5,09% | - |
| 28.07.2025 | 1,91 | 1,97 | 1,81 | 1,87 | -0,27% | - |
| 25.07.2025 | 2,02 | 2,06 | 1,83 | 1,87 | -7,43% | - |
| 24.07.2025 | 1,91 | 2,08 | 1,75 | 2,02 | 5,48% | - |
| 23.07.2025 | 1,82 | 1,95 | 1,76 | 1,92 | 6,98% | - |
| 22.07.2025 | 1,48 | 1,83 | 1,48 | 1,79 | 21,36% | - |
| 21.07.2025 | 1,51 | 1,57 | 1,48 | 1,48 | -2,32% | - |
| 18.07.2025 | 1,53 | 1,59 | 1,51 | 1,51 | -1,63% | - |
| 17.07.2025 | 1,60 | 1,67 | 1,54 | 1,54 | -3,76% | - |
| 16.07.2025 | 1,59 | 1,71 | 1,52 | 1,60 | 0,31% | - |
| 15.07.2025 | 1,65 | 1,70 | 1,59 | 1,59 | -4,22% | - |
| 14.07.2025 | 1,72 | 1,73 | 1,66 | 1,66 | -3,21% | - |
| 11.07.2025 | 1,80 | 1,85 | 1,68 | 1,72 | -4,46% | - |
| 10.07.2025 | 1,81 | 1,96 | 1,77 | 1,80 | -1,10% | - |
| 09.07.2025 | 1,81 | 1,88 | 1,77 | 1,82 | 0,28% | - |
| 08.07.2025 | 1,75 | 1,96 | 1,75 | 1,81 | 3,13% | - |
| 07.07.2025 | 1,79 | 1,79 | 1,69 | 1,76 | -0,85% | - |
| 04.07.2025 | 1,77 | 1,78 | 1,77 | 1,77 | -1,12% | - |
| 03.07.2025 | 1,72 | 1,81 | 1,71 | 1,79 | 4,37% | - |
| 02.07.2025 | 1,60 | 1,72 | 1,59 | 1,72 | 7,52% | - |
| 01.07.2025 | 1,54 | 1,66 | 1,50 | 1,60 | 2,90% | - |
| 30.06.2025 | 1,47 | 1,62 | 1,44 | 1,55 | 6,90% | - |
| 27.06.2025 | 1,58 | 1,62 | 1,42 | 1,45 | -7,35% | - |
| 26.06.2025 | 1,55 | 1,68 | 1,54 | 1,57 | 1,29% | - |
| 25.06.2025 | 1,65 | 1,74 | 1,54 | 1,55 | -7,21% | - |
| 24.06.2025 | 1,76 | 1,83 | 1,66 | 1,67 | -4,31% | - |
| 23.06.2025 | 1,75 | 1,84 | 1,62 | 1,74 | -1,97% | - |
| 20.06.2025 | 1,92 | 1,93 | 1,71 | 1,78 | -6,58% | - |
| 19.06.2025 | 1,89 | 1,92 | 1,88 | 1,90 | 0,53% | - |
| 18.06.2025 | 1,79 | 1,95 | 1,79 | 1,89 | 5,59% | - |
| 17.06.2025 | 1,90 | 1,95 | 1,79 | 1,79 | -5,54% | - |
| 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% | - |