8,710$
-0,68%
Echtzeit-Aktienkurs Intuitive Machines Inc
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 8,47 | 8,75 | 8,36 | 8,71 | -0,68% | 4.335.322,00 |
| 29.08.2025 | 8,91 | 9,01 | 8,66 | 8,77 | -1,46% | 4.890.842,00 |
| 28.08.2025 | 9,04 | 9,12 | 8,86 | 8,90 | -1,00% | 4.106.267,00 |
| 27.08.2025 | 8,93 | 9,10 | 8,84 | 8,99 | 0,90% | 6.594.504,00 |
| 26.08.2025 | 8,82 | 9,09 | 8,76 | 8,91 | 0,56% | 4.426.175,00 |
| 25.08.2025 | 8,90 | 9,21 | 8,74 | 8,86 | -1,17% | 7.349.472,00 |
| 22.08.2025 | 8,64 | 9,14 | 8,52 | 8,97 | 3,76% | 6.227.601,00 |
| 21.08.2025 | 8,65 | 8,71 | 8,50 | 8,64 | -0,12% | 3.498.243,00 |
| 20.08.2025 | 8,58 | 8,72 | 8,30 | 8,65 | -0,46% | 6.333.752,00 |
| 19.08.2025 | 9,08 | 9,19 | 8,64 | 8,69 | -4,30% | 8.940.832,00 |
| 18.08.2025 | 9,08 | 9,47 | 8,98 | 9,08 | -0,06% | 9.345.655,00 |
| 15.08.2025 | 9,04 | 9,20 | 8,73 | 9,09 | 1,06% | 12.492.372,00 |
| 14.08.2025 | 9,29 | 9,41 | 8,83 | 8,99 | -14,30% | 38.684.336,00 |
| 13.08.2025 | 10,60 | 10,74 | 10,14 | 10,49 | 0,29% | 3.923.359,00 |
| 12.08.2025 | 10,25 | 10,50 | 10,07 | 10,46 | 3,05% | 4.362.172,00 |
| 11.08.2025 | 9,85 | 10,41 | 9,70 | 10,15 | 3,47% | 6.703.455,00 |
| 08.08.2025 | 10,24 | 10,60 | 9,69 | 9,81 | -2,39% | 8.967.626,00 |
| 07.08.2025 | 10,04 | 11,12 | 9,87 | 10,05 | -4,29% | 10.453.667,00 |
| 06.08.2025 | 11,40 | 11,44 | 10,45 | 10,50 | -8,46% | 8.093.916,00 |
| 05.08.2025 | 11,43 | 11,74 | 11,14 | 11,47 | 2,41% | 5.917.023,00 |
| 04.08.2025 | 10,86 | 11,22 | 10,62 | 11,20 | 5,56% | 4.817.768,00 |
| 01.08.2025 | 10,60 | 10,91 | 10,30 | 10,61 | -4,93% | 6.252.660,00 |
| 31.07.2025 | 11,58 | 11,77 | 11,11 | 11,16 | -3,38% | 5.757.073,00 |
| 30.07.2025 | 11,81 | 11,97 | 11,21 | 11,55 | -1,70% | 6.055.883,00 |
| 29.07.2025 | 12,85 | 12,89 | 11,69 | 11,75 | -8,42% | 7.132.734,00 |
| 28.07.2025 | 13,29 | 13,70 | 12,63 | 12,83 | 0,08% | 6.341.093,00 |
| 25.07.2025 | 12,72 | 12,93 | 12,18 | 12,82 | 0,23% | 5.981.105,00 |
| 24.07.2025 | 13,09 | 13,60 | 12,56 | 12,79 | -4,34% | 9.045.086,00 |
| 23.07.2025 | 11,42 | 13,43 | 11,41 | 13,37 | 18,53% | 20.831.751,00 |
| 22.07.2025 | 11,22 | 11,39 | 10,72 | 11,28 | 0,27% | 6.593.869,00 |
| 21.07.2025 | 12,46 | 12,47 | 11,20 | 11,25 | -9,35% | 12.774.065,00 |
| 18.07.2025 | 12,56 | 12,91 | 12,27 | 12,41 | 1,31% | 12.929.485,00 |
| 17.07.2025 | 11,49 | 12,47 | 11,45 | 12,25 | 9,18% | 14.649.681,00 |
| 16.07.2025 | 11,08 | 11,32 | 10,47 | 11,22 | 1,26% | 7.942.533,00 |
| 15.07.2025 | 11,30 | 11,47 | 10,88 | 11,08 | 0,09% | 5.930.634,00 |
| 14.07.2025 | 10,76 | 11,22 | 10,43 | 11,07 | 1,93% | 5.521.391,00 |
| 11.07.2025 | 11,55 | 12,27 | 10,86 | 10,86 | -2,86% | 12.127.519,00 |
| 10.07.2025 | 10,86 | 11,32 | 10,58 | 11,18 | 2,95% | 5.417.754,00 |
| 09.07.2025 | 10,80 | 11,10 | 10,49 | 10,86 | 1,69% | 5.756.665,00 |
| 08.07.2025 | 10,49 | 10,90 | 10,45 | 10,68 | 2,59% | 6.131.233,00 |
| 07.07.2025 | 10,67 | 10,70 | 10,06 | 10,41 | -3,52% | 5.806.741,00 |
| 03.07.2025 | 10,85 | 11,12 | 10,72 | 10,79 | 0,65% | 2.806.480,00 |
| 02.07.2025 | 10,62 | 10,78 | 10,45 | 10,72 | 0,52% | 4.429.148,00 |
| 01.07.2025 | 10,73 | 11,01 | 10,44 | 10,67 | -1,89% | 4.933.781,00 |
| 30.06.2025 | 11,26 | 11,42 | 10,71 | 10,87 | -0,82% | 5.733.687,00 |
| 27.06.2025 | 11,39 | 11,52 | 10,64 | 10,96 | -3,52% | 16.353.706,00 |
| 26.06.2025 | 10,02 | 11,39 | 9,90 | 11,36 | 13,15% | 8.569.208,00 |
| 25.06.2025 | 10,63 | 10,87 | 9,99 | 10,04 | -2,90% | 4.607.501,00 |
| 24.06.2025 | 10,15 | 10,48 | 10,10 | 10,34 | 3,40% | 4.248.612,00 |
| 23.06.2025 | 9,92 | 10,15 | 9,52 | 10,00 | -1,77% | 5.706.528,00 |
| 20.06.2025 | 10,28 | 10,54 | 10,11 | 10,18 | 0,20% | 7.959.278,00 |
| 18.06.2025 | 10,20 | 10,37 | 9,98 | 10,16 | -0,68% | 5.032.779,00 |
| 17.06.2025 | 10,61 | 10,69 | 10,06 | 10,23 | -5,63% | 5.402.921,00 |
| 16.06.2025 | 10,60 | 10,87 | 10,42 | 10,84 | 3,73% | 4.470.738,00 |
| 13.06.2025 | 10,50 | 10,80 | 10,37 | 10,45 | -4,04% | 4.192.424,00 |
| 12.06.2025 | 11,08 | 11,25 | 10,84 | 10,89 | -2,94% | 4.372.285,00 |
| 11.06.2025 | 11,48 | 11,57 | 11,06 | 11,22 | 0,09% | 5.308.679,00 |
| 10.06.2025 | 11,93 | 12,09 | 11,15 | 11,21 | -4,92% | 6.301.267,00 |
| 09.06.2025 | 12,07 | 12,14 | 11,35 | 11,79 | 0,68% | 7.717.728,00 |
| 06.06.2025 | 10,97 | 12,11 | 10,97 | 11,71 | 7,63% | 10.077.460,00 |
| 05.06.2025 | 11,09 | 11,28 | 10,64 | 10,88 | -1,63% | 7.623.364,00 |
| 04.06.2025 | 11,05 | 11,52 | 10,72 | 11,06 | 0,27% | 4.895.964,00 |
| 03.06.2025 | 11,29 | 11,60 | 10,87 | 11,03 | 0,18% | 5.317.898,00 |
| 02.06.2025 | 11,16 | 11,24 | 10,69 | 11,01 | -3,51% | 6.202.639,00 |
| 30.05.2025 | 11,70 | 11,79 | 11,11 | 11,41 | -4,52% | 6.230.586,00 |
| 29.05.2025 | 12,65 | 12,77 | 11,93 | 11,95 | -2,37% | 5.318.829,00 |
| 28.05.2025 | 12,80 | 12,90 | 12,05 | 12,24 | -3,16% | 6.835.622,00 |
| 27.05.2025 | 11,92 | 13,11 | 11,91 | 12,64 | 11,46% | 12.515.264,00 |
| 23.05.2025 | 11,10 | 11,52 | 11,01 | 11,34 | -1,05% | 3.978.336,00 |
| 22.05.2025 | 11,09 | 11,78 | 10,78 | 11,46 | 2,05% | 5.686.777,00 |
| 21.05.2025 | 11,72 | 11,83 | 11,18 | 11,23 | -5,71% | 5.296.609,00 |
| 20.05.2025 | 12,10 | 12,17 | 11,60 | 11,91 | -1,73% | 5.061.067,00 |
| 19.05.2025 | 11,75 | 12,13 | 11,60 | 12,12 | -1,94% | 5.848.909,00 |
| 16.05.2025 | 12,10 | 12,72 | 11,97 | 12,36 | 4,30% | 9.278.471,00 |
| 15.05.2025 | 11,78 | 12,17 | 10,92 | 11,85 | 0,17% | 9.943.442,00 |
| 14.05.2025 | 11,90 | 12,79 | 11,67 | 11,83 | 1,72% | 17.125.837,00 |
| 13.05.2025 | 11,10 | 12,80 | 11,01 | 11,63 | 22,42% | 35.649.884,00 |
| 12.05.2025 | 9,86 | 10,19 | 9,41 | 9,50 | 2,81% | 6.282.589,00 |
| 09.05.2025 | 9,42 | 9,51 | 8,99 | 9,24 | -1,18% | 3.713.173,00 |
| 08.05.2025 | 9,20 | 9,54 | 8,89 | 9,35 | 4,70% | 5.110.967,00 |
| 07.05.2025 | 8,98 | 9,12 | 8,78 | 8,93 | -0,50% | 3.045.648,00 |
| 06.05.2025 | 8,69 | 8,98 | 8,54 | 8,98 | -0,83% | 3.216.040,00 |
| 05.05.2025 | 9,13 | 9,19 | 8,83 | 9,05 | -2,69% | 3.452.684,00 |
| 02.05.2025 | 8,87 | 9,65 | 8,81 | 9,30 | 7,89% | 12.188.322,00 |
| 01.05.2025 | 8,40 | 8,73 | 8,17 | 8,62 | 5,38% | 4.568.849,00 |
| 30.04.2025 | 8,22 | 8,35 | 7,95 | 8,18 | -4,88% | 3.413.059,00 |
| 29.04.2025 | 8,56 | 8,69 | 8,45 | 8,60 | 0,35% | 3.409.327,00 |
| 28.04.2025 | 8,70 | 8,83 | 8,25 | 8,57 | -0,12% | 3.927.321,00 |
| 25.04.2025 | 8,43 | 8,58 | 8,26 | 8,58 | 2,39% | 3.559.875,00 |
| 24.04.2025 | 7,91 | 8,46 | 7,81 | 8,38 | 6,75% | 4.822.891,00 |
| 23.04.2025 | 7,82 | 8,33 | 7,75 | 7,85 | 6,66% | 8.587.282,00 |
| 22.04.2025 | 7,13 | 7,46 | 7,12 | 7,36 | 4,55% | 4.282.204,00 |
| 21.04.2025 | 7,26 | 7,35 | 6,75 | 7,04 | -5,50% | 5.286.760,00 |
| 17.04.2025 | 7,58 | 7,74 | 7,22 | 7,45 | -1,52% | 4.036.230,00 |
| 16.04.2025 | 7,50 | 7,61 | 7,33 | 7,57 | -2,89% | 4.323.863,00 |
| 15.04.2025 | 7,72 | 8,19 | 7,57 | 7,79 | 0,78% | 5.065.942,00 |
| 14.04.2025 | 8,00 | 8,11 | 7,48 | 7,73 | 0,13% | 4.668.952,00 |
| 11.04.2025 | 7,81 | 7,96 | 7,41 | 7,72 | -1,53% | 7.250.951,00 |
| 10.04.2025 | 8,06 | 8,26 | 7,63 | 7,84 | -6,44% | 7.184.242,00 |
| 09.04.2025 | 7,13 | 8,59 | 6,85 | 8,38 | 15,43% | 14.734.230,00 |