18,730$
6,00%
Echtzeit-Aktienkurs Intuitive Machines Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 17,61 | 19,14 | 16,83 | 18,77 | 6,23% | 887.688,00 |
| 05.03.2026 | 18,48 | 18,63 | 16,80 | 17,67 | -5,10% | 1.001.968,00 |
| 04.03.2026 | 18,23 | 19,03 | 17,88 | 18,62 | 2,31% | 7.094.757,00 |
| 03.03.2026 | 17,33 | 19,10 | 17,11 | 18,20 | 1,17% | 11.818.890,00 |
| 02.03.2026 | 15,91 | 17,99 | 15,85 | 17,99 | 9,16% | 9.987.483,00 |
| 27.02.2026 | 16,92 | 17,44 | 15,45 | 16,48 | -6,73% | 9.671.648,00 |
| 26.02.2026 | 16,01 | 17,83 | 16,01 | 17,67 | 11,20% | 14.428.147,00 |
| 25.02.2026 | 16,70 | 16,89 | 15,43 | 15,89 | -15,93% | 25.954.997,00 |
| 24.02.2026 | 17,64 | 19,14 | 17,17 | 18,90 | 4,19% | 7.930.207,00 |
| 23.02.2026 | 16,83 | 18,48 | 16,68 | 18,14 | 3,36% | 8.062.079,00 |
| 20.02.2026 | 17,95 | 18,77 | 17,21 | 17,55 | -3,52% | 7.211.073,00 |
| 19.02.2026 | 17,32 | 18,54 | 17,15 | 18,19 | 2,54% | 6.621.143,00 |
| 18.02.2026 | 16,70 | 18,40 | 16,50 | 17,74 | 6,74% | 8.742.827,00 |
| 17.02.2026 | 15,81 | 16,65 | 15,52 | 16,62 | 3,04% | 6.133.526,00 |
| 13.02.2026 | 16,29 | 16,78 | 15,41 | 16,13 | 2,61% | 5.951.030,00 |
| 12.02.2026 | 16,57 | 16,65 | 15,20 | 15,72 | -7,75% | 8.119.606,00 |
| 11.02.2026 | 18,96 | 18,97 | 16,41 | 17,04 | -8,49% | 8.819.669,00 |
| 10.02.2026 | 19,18 | 19,47 | 18,48 | 18,62 | -4,27% | 7.107.734,00 |
| 09.02.2026 | 18,09 | 20,31 | 18,05 | 19,45 | 11,02% | 13.416.752,00 |
| 06.02.2026 | 15,59 | 17,59 | 15,24 | 17,52 | 18,46% | 9.892.966,00 |
| 05.02.2026 | 15,98 | 16,27 | 14,54 | 14,79 | -10,96% | 11.187.745,00 |
| 04.02.2026 | 19,38 | 19,50 | 15,75 | 16,61 | -15,30% | 11.809.756,00 |
| 03.02.2026 | 18,67 | 19,62 | 17,73 | 19,61 | 9,92% | 7.779.311,00 |
| 02.02.2026 | 18,90 | 19,27 | 17,61 | 17,84 | -6,06% | 7.493.339,00 |
| 30.01.2026 | 20,44 | 21,61 | 18,50 | 18,99 | -9,53% | 10.839.819,00 |
| 29.01.2026 | 22,71 | 23,30 | 20,57 | 20,99 | -7,98% | 11.534.739,00 |
| 28.01.2026 | 20,66 | 23,32 | 20,42 | 22,81 | 12,42% | 16.888.765,00 |
| 27.01.2026 | 18,57 | 20,54 | 18,46 | 20,29 | 10,15% | 7.980.237,00 |
| 26.01.2026 | 19,76 | 19,77 | 18,08 | 18,42 | -8,04% | 8.918.343,00 |
| 23.01.2026 | 20,67 | 21,09 | 19,80 | 20,03 | -2,81% | 7.685.002,00 |
| 22.01.2026 | 20,07 | 20,90 | 19,45 | 20,61 | 5,15% | 7.935.748,00 |
| 21.01.2026 | 21,55 | 21,73 | 18,27 | 19,60 | -7,50% | 17.708.918,00 |
| 20.01.2026 | 20,65 | 22,39 | 20,60 | 21,19 | -1,81% | 12.440.957,00 |
| 16.01.2026 | 19,75 | 22,42 | 19,32 | 21,58 | 10,67% | 19.602.610,00 |
| 15.01.2026 | 19,66 | 20,21 | 19,15 | 19,50 | -1,32% | 12.173.436,00 |
| 14.01.2026 | 17,37 | 19,89 | 17,30 | 19,76 | 12,46% | 14.218.099,00 |
| 13.01.2026 | 19,32 | 19,42 | 17,16 | 17,57 | -8,49% | 17.286.305,00 |
| 12.01.2026 | 18,38 | 19,42 | 17,94 | 19,20 | 3,45% | 10.455.475,00 |
| 09.01.2026 | 18,50 | 19,74 | 17,78 | 18,56 | -5,45% | 16.803.475,00 |
| 08.01.2026 | 18,72 | 20,02 | 18,60 | 19,63 | 5,42% | 10.852.648,00 |
| 07.01.2026 | 18,60 | 19,44 | 18,12 | 18,62 | -1,06% | 9.456.934,00 |
| 06.01.2026 | 18,29 | 19,12 | 17,92 | 18,82 | 2,51% | 8.738.232,00 |
| 05.01.2026 | 17,89 | 18,63 | 17,35 | 18,36 | 2,68% | 12.844.275,00 |