15,090$
7,94%
Echtzeit-Aktienkurs Intuitive Machines Inc
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,06 | 15,55 | 13,66 | 15,12 | 8,15% | 28.479.479,00 |
| 21.11.2024 | 12,00 | 14,65 | 11,66 | 13,98 | 15,82% | 3.238.914,00 |
| 20.11.2024 | 12,44 | 12,70 | 11,81 | 12,07 | -3,90% | 12.758.718,00 |
| 19.11.2024 | 11,44 | 13,66 | 11,30 | 12,56 | 7,53% | 31.020.800,00 |
| 18.11.2024 | 12,27 | 12,40 | 11,38 | 11,68 | -5,96% | 23.767.855,00 |
| 15.11.2024 | 10,12 | 12,63 | 10,06 | 12,42 | 21,41% | 37.661.389,00 |
| 14.11.2024 | 14,21 | 14,90 | 10,11 | 10,23 | -13,01% | 61.881.816,00 |
| 13.11.2024 | 11,30 | 12,99 | 10,60 | 11,76 | 13,08% | 39.386.381,00 |
| 12.11.2024 | 10,71 | 11,00 | 10,26 | 10,40 | -5,45% | 11.569.622,00 |
| 11.11.2024 | 10,35 | 11,02 | 9,60 | 11,00 | 13,05% | 18.141.861,00 |
| 08.11.2024 | 9,65 | 9,82 | 9,24 | 9,73 | 2,21% | 13.631.623,00 |
| 07.11.2024 | 8,39 | 10,01 | 8,26 | 9,52 | 15,25% | 33.700.527,00 |
| 06.11.2024 | 8,04 | 8,33 | 7,76 | 8,26 | 6,72% | 11.957.023,00 |
| 05.11.2024 | 7,66 | 7,87 | 7,64 | 7,74 | 2,11% | 3.930.347,00 |
| 04.11.2024 | 8,05 | 8,12 | 7,55 | 7,58 | -6,54% | 6.961.654,00 |
| 01.11.2024 | 7,83 | 8,15 | 7,71 | 8,11 | 3,97% | 6.963.302,00 |
| 31.10.2024 | 8,02 | 8,02 | 7,41 | 7,80 | -0,76% | 8.348.313,00 |
| 30.10.2024 | 8,22 | 8,52 | 7,85 | 7,86 | -5,53% | 11.187.857,00 |
| 29.10.2024 | 8,23 | 8,40 | 8,06 | 8,32 | 1,22% | 6.708.293,00 |
| 28.10.2024 | 8,02 | 8,66 | 7,94 | 8,22 | 2,88% | 14.217.500,00 |
| 25.10.2024 | 7,97 | 8,23 | 7,85 | 7,99 | 0,88% | 7.581.020,00 |
| 24.10.2024 | 8,05 | 8,48 | 7,76 | 7,92 | -1,86% | 11.110.306,00 |
| 23.10.2024 | 8,52 | 8,74 | 7,92 | 8,07 | -5,94% | 11.720.708,00 |
| 22.10.2024 | 8,05 | 8,76 | 7,93 | 8,58 | 7,12% | 13.854.320,00 |
| 21.10.2024 | 8,28 | 8,40 | 7,74 | 8,01 | -2,79% | 9.025.269,00 |
| 18.10.2024 | 8,39 | 8,68 | 8,22 | 8,24 | -1,32% | 8.094.909,00 |
| 17.10.2024 | 8,30 | 8,55 | 7,95 | 8,35 | -0,24% | 8.428.962,00 |
| 16.10.2024 | 8,06 | 8,71 | 8,06 | 8,37 | 3,59% | 14.139.416,00 |
| 15.10.2024 | 7,76 | 8,19 | 7,50 | 8,08 | 3,32% | 9.611.082,00 |
| 14.10.2024 | 7,61 | 8,00 | 7,43 | 7,82 | 2,76% | 8.698.326,00 |
| 11.10.2024 | 7,17 | 7,70 | 7,07 | 7,61 | 5,26% | 10.301.599,00 |
| 10.10.2024 | 7,20 | 7,34 | 7,00 | 7,23 | 1,54% | 5.932.202,00 |
| 09.10.2024 | 7,26 | 7,38 | 6,70 | 7,12 | -3,65% | 10.364.725,00 |
| 08.10.2024 | 7,32 | 8,01 | 7,22 | 7,39 | 0,41% | 13.694.503,00 |
| 07.10.2024 | 7,64 | 7,64 | 7,22 | 7,36 | -3,41% | 6.006.709,00 |
| 04.10.2024 | 7,35 | 7,75 | 7,20 | 7,62 | 6,57% | 10.056.938,00 |
| 03.10.2024 | 7,33 | 7,62 | 7,08 | 7,15 | -2,72% | 7.240.949,00 |
| 02.10.2024 | 7,52 | 7,63 | 7,22 | 7,35 | -2,91% | 9.329.176,00 |
| 01.10.2024 | 8,07 | 8,22 | 7,54 | 7,57 | -5,96% | 11.157.410,00 |
| 30.09.2024 | 8,61 | 8,75 | 7,92 | 8,05 | -8,31% | 15.748.838,00 |
| 27.09.2024 | 7,99 | 8,98 | 7,98 | 8,78 | 10,03% | 23.886.772,00 |
| 26.09.2024 | 7,90 | 8,23 | 7,72 | 7,98 | -0,13% | 13.828.367,00 |
| 25.09.2024 | 7,63 | 8,17 | 7,57 | 7,99 | 4,58% | 16.363.617,00 |
| 24.09.2024 | 7,82 | 8,33 | 7,51 | 7,64 | -4,86% | 17.490.837,00 |
| 23.09.2024 | 9,01 | 9,02 | 8,00 | 8,03 | -12,24% | 27.845.619,00 |
| 20.09.2024 | 9,12 | 9,85 | 8,65 | 9,15 | -1,40% | 59.291.910,00 |
| 19.09.2024 | 7,70 | 9,54 | 7,37 | 9,28 | 24,23% | 89.593.580,00 |
| 18.09.2024 | 8,38 | 8,95 | 7,44 | 7,47 | 38,33% | 141.864.555,00 |
| 17.09.2024 | 5,78 | 5,87 | 5,34 | 5,40 | -5,59% | 25.959.392,00 |
| 16.09.2024 | 6,09 | 6,26 | 5,70 | 5,72 | -6,69% | 7.957.820,00 |
| 13.09.2024 | 5,66 | 6,17 | 5,52 | 6,13 | 7,45% | 10.581.912,00 |
| 12.09.2024 | 5,65 | 6,31 | 5,51 | 5,71 | 1,33% | 18.795.108,00 |
| 11.09.2024 | 5,78 | 5,81 | 5,42 | 5,63 | -3,10% | 5.922.336,00 |
| 10.09.2024 | 5,51 | 5,85 | 5,47 | 5,81 | 5,25% | 8.433.502,00 |
| 09.09.2024 | 5,01 | 5,59 | 4,95 | 5,52 | 9,52% | 10.252.484,00 |
| 06.09.2024 | 5,08 | 5,15 | 4,72 | 5,04 | -1,18% | 7.012.085,00 |
| 05.09.2024 | 5,26 | 5,34 | 5,03 | 5,10 | -3,41% | 7.502.041,00 |
| 04.09.2024 | 5,18 | 5,69 | 5,07 | 5,28 | 1,54% | 13.492.012,00 |
| 03.09.2024 | 4,96 | 5,33 | 4,76 | 5,20 | 4,63% | 11.860.680,00 |
| 30.08.2024 | 5,95 | 6,00 | 4,94 | 4,97 | 3,11% | 48.433.740,00 |
| 29.08.2024 | 4,77 | 5,18 | 4,76 | 4,82 | 3,21% | 10.857.516,00 |
| 28.08.2024 | 4,82 | 4,82 | 4,50 | 4,67 | -4,30% | 4.923.169,00 |
| 27.08.2024 | 5,09 | 5,18 | 4,86 | 4,88 | -7,05% | 4.456.783,00 |
| 26.08.2024 | 5,28 | 5,75 | 4,85 | 5,25 | 0,19% | 11.863.320,00 |
| 23.08.2024 | 5,17 | 5,53 | 4,95 | 5,24 | -1,50% | 8.213.941,00 |
| 22.08.2024 | 5,63 | 5,72 | 5,04 | 5,32 | -1,12% | 9.658.347,00 |
| 21.08.2024 | 5,51 | 5,78 | 4,91 | 5,38 | -5,11% | 25.443.780,00 |
| 20.08.2024 | 4,99 | 6,12 | 4,51 | 5,67 | 33,41% | 99.635.865,00 |
| 19.08.2024 | 4,05 | 4,30 | 4,01 | 4,25 | 7,32% | 4.209.956,00 |
| 16.08.2024 | 4,06 | 4,35 | 3,92 | 3,96 | -2,46% | 5.009.945,00 |
| 15.08.2024 | 3,65 | 4,11 | 3,63 | 4,06 | 13,09% | 4.757.593,00 |
| 14.08.2024 | 3,61 | 3,68 | 3,52 | 3,59 | -2,18% | 1.393.084,00 |
| 13.08.2024 | 3,80 | 3,85 | 3,40 | 3,67 | -1,34% | 3.144.969,00 |
| 12.08.2024 | 3,71 | 3,80 | 3,57 | 3,72 | 2,76% | 3.222.218,00 |
| 09.08.2024 | 3,67 | 3,78 | 3,59 | 3,62 | -0,55% | 1.555.677,00 |
| 08.08.2024 | 3,46 | 3,72 | 3,45 | 3,64 | 6,12% | 1.852.066,00 |
| 07.08.2024 | 3,59 | 3,63 | 3,38 | 3,43 | -1,86% | 2.090.998,00 |
| 06.08.2024 | 3,50 | 3,52 | 3,29 | 3,50 | 4,64% | 1.748.926,00 |
| 05.08.2024 | 3,23 | 3,43 | 3,15 | 3,34 | -5,65% | 3.422.395,00 |
| 02.08.2024 | 3,59 | 3,64 | 3,42 | 3,54 | -6,35% | 3.048.622,00 |
| 01.08.2024 | 4,07 | 4,10 | 3,70 | 3,78 | -5,03% | 2.487.952,00 |
| 31.07.2024 | 3,87 | 4,18 | 3,83 | 3,98 | 3,11% | 1.891.351,00 |
| 30.07.2024 | 4,12 | 4,16 | 3,82 | 3,86 | -7,21% | 2.978.754,00 |
| 29.07.2024 | 4,43 | 4,44 | 4,13 | 4,16 | -5,67% | 1.581.610,00 |
| 26.07.2024 | 4,39 | 4,51 | 4,28 | 4,41 | 1,85% | 1.737.394,00 |
| 25.07.2024 | 4,15 | 4,37 | 4,15 | 4,33 | 3,34% | 1.928.006,00 |
| 24.07.2024 | 4,17 | 4,33 | 4,15 | 4,19 | -1,41% | 1.233.447,00 |
| 23.07.2024 | 4,20 | 4,36 | 4,15 | 4,25 | 0,95% | 1.690.105,00 |
| 22.07.2024 | 4,22 | 4,28 | 4,11 | 4,21 | 0,00% | 1.293.865,00 |
| 19.07.2024 | 4,06 | 4,32 | 4,00 | 4,21 | 3,95% | 2.047.902,00 |
| 18.07.2024 | 4,20 | 4,40 | 4,03 | 4,05 | -3,57% | 3.398.922,00 |
| 17.07.2024 | 4,42 | 4,48 | 4,12 | 4,20 | -6,67% | 3.003.987,00 |
| 16.07.2024 | 4,40 | 4,58 | 4,36 | 4,50 | 4,05% | 2.518.571,00 |
| 15.07.2024 | 4,25 | 4,33 | 4,05 | 4,33 | 3,22% | 2.251.094,00 |
| 12.07.2024 | 4,27 | 4,44 | 4,18 | 4,19 | 0,00% | 4.044.891,00 |
| 11.07.2024 | 4,00 | 4,38 | 3,97 | 4,19 | 6,89% | 7.228.732,00 |
| 10.07.2024 | 3,80 | 3,96 | 3,76 | 3,92 | 3,70% | 2.570.946,00 |
| 09.07.2024 | 3,75 | 3,85 | 3,67 | 3,78 | 3,00% | 2.108.909,00 |
| 08.07.2024 | 3,62 | 3,96 | 3,61 | 3,67 | 2,23% | 3.777.467,00 |
| 05.07.2024 | 3,70 | 3,74 | 3,50 | 3,59 | -1,64% | 2.470.606,00 |