17,550$
18,70%
Echtzeit-Aktienkurs Intuitive Machines Inc
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 16,77 | 18,12 | 15,74 | 17,88 | 10,17% | 19.055.177,00 |
| 31.12.2025 | 16,29 | 16,84 | 15,70 | 16,23 | 1,82% | 11.830.475,00 |
| 30.12.2025 | 16,16 | 17,49 | 15,76 | 15,94 | 1,53% | 15.556.044,00 |
| 29.12.2025 | 15,24 | 16,58 | 15,08 | 15,70 | 2,95% | 10.974.166,00 |
| 26.12.2025 | 16,51 | 16,61 | 15,13 | 15,25 | -8,74% | 9.547.107,00 |
| 24.12.2025 | 16,94 | 17,50 | 16,00 | 16,71 | 1,21% | 8.590.855,00 |
| 23.12.2025 | 15,00 | 16,94 | 14,68 | 16,51 | -1,08% | 17.144.918,00 |
| 22.12.2025 | 14,96 | 16,85 | 14,50 | 16,69 | 11,71% | 27.353.023,00 |
| 19.12.2025 | 11,84 | 15,05 | 11,71 | 14,94 | 37,70% | 44.085.677,00 |
| 18.12.2025 | 10,75 | 11,04 | 10,48 | 10,85 | 6,27% | 6.466.101,00 |
| 17.12.2025 | 10,80 | 11,05 | 10,16 | 10,21 | -5,29% | 3.972.880,00 |
| 16.12.2025 | 10,91 | 11,22 | 10,45 | 10,78 | -3,06% | 5.536.365,00 |
| 15.12.2025 | 12,05 | 12,29 | 10,90 | 11,12 | -7,10% | 6.593.558,00 |
| 12.12.2025 | 12,54 | 12,80 | 11,89 | 11,97 | -4,62% | 6.634.013,00 |
| 11.12.2025 | 11,71 | 12,66 | 11,53 | 12,55 | 6,09% | 6.316.866,00 |
| 10.12.2025 | 11,56 | 12,29 | 11,27 | 11,83 | 1,46% | 6.551.151,00 |
| 09.12.2025 | 11,29 | 11,91 | 11,18 | 11,66 | 0,26% | 4.534.844,00 |
| 08.12.2025 | 11,50 | 11,78 | 11,17 | 11,63 | 3,75% | 5.620.596,00 |
| 05.12.2025 | 11,27 | 11,52 | 10,97 | 11,21 | -1,67% | 5.972.833,00 |
| 04.12.2025 | 10,26 | 11,69 | 10,16 | 11,40 | 11,76% | 8.505.693,00 |
| 03.12.2025 | 9,43 | 10,24 | 9,24 | 10,20 | 8,28% | 5.656.173,00 |
| 02.12.2025 | 9,31 | 9,69 | 9,25 | 9,42 | 1,73% | 4.279.511,00 |
| 01.12.2025 | 9,21 | 9,46 | 9,01 | 9,26 | -2,53% | 3.894.802,00 |
| 28.11.2025 | 9,39 | 9,59 | 9,32 | 9,50 | 2,26% | 2.212.474,00 |
| 26.11.2025 | 9,45 | 9,68 | 9,24 | 9,29 | -1,06% | 4.231.870,00 |
| 25.11.2025 | 8,93 | 9,44 | 8,68 | 9,39 | 4,33% | 4.863.780,00 |
| 24.11.2025 | 8,65 | 9,02 | 8,51 | 9,00 | 4,41% | 4.464.426,00 |
| 21.11.2025 | 8,13 | 8,67 | 7,78 | 8,62 | 7,08% | 8.820.807,00 |
| 20.11.2025 | 9,19 | 9,43 | 8,03 | 8,05 | -8,16% | 7.703.090,00 |
| 19.11.2025 | 9,25 | 9,61 | 8,68 | 8,77 | -4,93% | 5.874.744,00 |
| 18.11.2025 | 8,77 | 9,60 | 8,65 | 9,22 | 5,61% | 6.281.517,00 |
| 17.11.2025 | 9,29 | 9,50 | 8,56 | 8,73 | -8,39% | 8.015.190,00 |
| 14.11.2025 | 8,48 | 9,65 | 8,37 | 9,53 | 10,05% | 10.528.836,00 |
| 13.11.2025 | 9,36 | 9,38 | 8,59 | 8,66 | -7,28% | 6.409.869,00 |
| 12.11.2025 | 9,50 | 9,59 | 9,03 | 9,34 | -1,06% | 5.278.818,00 |
| 11.11.2025 | 9,82 | 9,82 | 9,41 | 9,44 | -4,36% | 3.936.917,00 |
| 10.11.2025 | 9,97 | 10,13 | 9,58 | 9,87 | 2,92% | 5.666.221,00 |
| 07.11.2025 | 9,34 | 9,66 | 8,94 | 9,59 | 0,31% | 8.759.141,00 |
| 06.11.2025 | 10,17 | 10,34 | 9,54 | 9,56 | -8,43% | 7.047.215,00 |
| 05.11.2025 | 10,66 | 10,76 | 10,07 | 10,44 | 0,38% | 6.301.603,00 |
| 04.11.2025 | 11,02 | 11,38 | 10,15 | 10,40 | -10,19% | 8.306.419,00 |
| 03.11.2025 | 12,25 | 12,74 | 11,38 | 11,58 | -2,93% | 6.546.721,00 |
| 31.10.2025 | 11,74 | 12,03 | 11,53 | 11,93 | 4,93% | 4.947.764,00 |
| 30.10.2025 | 11,75 | 11,96 | 11,33 | 11,37 | -5,41% | 6.272.357,00 |
| 29.10.2025 | 12,22 | 12,51 | 11,89 | 12,02 | -2,67% | 4.995.405,00 |
| 28.10.2025 | 12,80 | 13,03 | 12,21 | 12,35 | -3,44% | 3.831.697,00 |
| 27.10.2025 | 13,30 | 13,40 | 12,78 | 12,79 | -0,16% | 4.272.226,00 |
| 24.10.2025 | 12,54 | 13,36 | 12,48 | 12,81 | 4,23% | 7.769.451,00 |
| 23.10.2025 | 11,47 | 12,33 | 11,32 | 12,29 | 8,28% | 5.151.960,00 |
| 22.10.2025 | 12,50 | 12,53 | 10,82 | 11,35 | -10,49% | 11.122.027,00 |
| 21.10.2025 | 12,78 | 13,38 | 12,49 | 12,68 | -1,63% | 5.862.708,00 |
| 20.10.2025 | 12,84 | 13,49 | 12,65 | 12,89 | 3,95% | 7.503.678,00 |
| 17.10.2025 | 12,32 | 12,63 | 12,05 | 12,40 | 4,82% | 11.132.077,00 |
| 16.10.2025 | 13,09 | 13,15 | 11,80 | 11,83 | -8,15% | 8.201.761,00 |
| 15.10.2025 | 14,02 | 14,48 | 12,45 | 12,88 | -7,00% | 15.277.062,00 |
| 14.10.2025 | 11,93 | 14,48 | 11,37 | 13,85 | 13,06% | 18.096.367,00 |
| 13.10.2025 | 12,61 | 12,96 | 12,03 | 12,25 | 0,16% | 8.042.397,00 |
| 10.10.2025 | 12,92 | 13,90 | 12,19 | 12,23 | -4,00% | 16.279.729,00 |
| 09.10.2025 | 12,48 | 13,03 | 12,23 | 12,74 | 2,08% | 8.714.957,00 |
| 08.10.2025 | 12,00 | 12,93 | 11,94 | 12,48 | 5,85% | 12.047.947,00 |
| 07.10.2025 | 12,12 | 12,53 | 11,51 | 11,79 | -1,59% | 8.190.020,00 |
| 06.10.2025 | 11,66 | 12,41 | 11,60 | 11,98 | 4,78% | 10.824.829,00 |
| 03.10.2025 | 11,30 | 11,66 | 11,17 | 11,43 | 1,90% | 1.462.842,00 |
| 02.10.2025 | 10,86 | 11,43 | 10,75 | 11,22 | 5,75% | 9.797.348,00 |
| 01.10.2025 | 10,58 | 11,17 | 10,48 | 10,61 | 0,86% | 8.223.839,00 |
| 30.09.2025 | 10,20 | 10,55 | 10,00 | 10,52 | 2,53% | 5.305.081,00 |
| 29.09.2025 | 10,22 | 10,57 | 9,97 | 10,26 | 1,79% | 6.189.625,00 |
| 26.09.2025 | 10,03 | 10,55 | 10,00 | 10,08 | -0,20% | 5.290.701,00 |
| 25.09.2025 | 9,64 | 10,41 | 9,45 | 10,10 | 1,10% | 7.625.353,00 |
| 24.09.2025 | 10,50 | 10,71 | 9,96 | 9,99 | -3,57% | 7.628.449,00 |
| 23.09.2025 | 10,33 | 10,80 | 10,05 | 10,36 | 2,27% | 10.710.565,00 |
| 22.09.2025 | 9,56 | 10,16 | 9,33 | 10,13 | 4,33% | 9.954.521,00 |
| 19.09.2025 | 9,70 | 9,98 | 9,52 | 9,71 | 1,36% | 8.423.449,00 |
| 18.09.2025 | 9,50 | 9,76 | 9,42 | 9,58 | 3,23% | 7.806.558,00 |
| 17.09.2025 | 9,08 | 9,60 | 9,00 | 9,28 | 1,42% | 7.095.138,00 |
| 16.09.2025 | 9,00 | 9,21 | 8,73 | 9,15 | 1,22% | 4.803.616,00 |