12,450$
9,31%
Echtzeit-Aktienkurs Intuitive Machines Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 11,69 | 12,40 | 11,59 | 12,24 | 7,42% | 7.657.681,00 |
| 29.07.2026 | 12,35 | 12,43 | 11,29 | 11,39 | -7,92% | 7.881.170,00 |
| 28.07.2026 | 12,70 | 12,73 | 11,94 | 12,37 | -7,06% | 11.238.970,00 |
| 27.07.2026 | 13,03 | 13,62 | 12,87 | 13,31 | 3,02% | 7.449.813,00 |
| 24.07.2026 | 13,52 | 13,71 | 12,79 | 12,92 | -5,76% | 6.799.772,00 |
| 23.07.2026 | 13,71 | 14,28 | 13,48 | 13,71 | -2,70% | 5.613.605,00 |
| 22.07.2026 | 14,39 | 14,76 | 13,96 | 14,09 | -3,76% | 6.517.905,00 |
| 21.07.2026 | 14,01 | 14,89 | 13,83 | 14,64 | 5,86% | 8.462.980,00 |
| 20.07.2026 | 13,77 | 14,58 | 13,61 | 13,83 | 2,29% | 13.136.695,00 |
| 17.07.2026 | 13,22 | 14,08 | 12,70 | 13,52 | 0,60% | 8.865.525,00 |
| 16.07.2026 | 14,18 | 14,36 | 13,37 | 13,44 | -9,49% | 13.447.521,00 |
| 15.07.2026 | 15,06 | 15,45 | 14,71 | 14,85 | -0,40% | 9.042.859,00 |
| 14.07.2026 | 15,64 | 15,85 | 14,76 | 14,91 | -1,58% | 10.474.047,00 |
| 13.07.2026 | 16,00 | 16,02 | 15,02 | 15,15 | -6,13% | 10.321.064,00 |
| 10.07.2026 | 16,85 | 16,94 | 15,92 | 16,14 | -4,50% | 9.363.459,00 |
| 09.07.2026 | 17,00 | 17,19 | 16,60 | 16,90 | -0,71% | 7.832.678,00 |
| 08.07.2026 | 17,93 | 18,55 | 16,72 | 17,02 | -4,65% | 9.384.847,00 |
| 07.07.2026 | 18,26 | 18,59 | 16,17 | 17,85 | -5,51% | 7.804.074,00 |
| 06.07.2026 | 19,52 | 19,94 | 18,59 | 18,89 | -3,52% | 11.384.443,00 |
| 02.07.2026 | 20,22 | 21,45 | 19,09 | 19,58 | -3,07% | 9.223.699,00 |
| 01.07.2026 | 21,87 | 22,08 | 20,17 | 20,20 | -5,56% | 15.484.214,00 |
| 30.06.2026 | 20,86 | 22,50 | 20,38 | 21,39 | 2,00% | 14.057.085,00 |
| 29.06.2026 | 20,94 | 21,28 | 19,58 | 20,97 | 5,96% | 10.687.088,00 |
| 26.06.2026 | 18,57 | 20,24 | 18,50 | 19,79 | 5,83% | 16.251.084,00 |
| 25.06.2026 | 19,25 | 19,29 | 17,91 | 18,70 | -2,25% | 10.493.656,00 |
| 24.06.2026 | 20,99 | 20,99 | 18,92 | 19,13 | -8,69% | 11.478.405,00 |
| 23.06.2026 | 20,96 | 22,19 | 20,74 | 20,95 | -4,73% | 9.186.163,00 |
| 22.06.2026 | 22,47 | 22,56 | 20,54 | 21,99 | -3,76% | 12.562.016,00 |
| 18.06.2026 | 22,74 | 22,90 | 21,21 | 22,85 | 0,57% | 18.739.446,00 |
| 17.06.2026 | 23,69 | 23,92 | 22,64 | 22,72 | -2,74% | 12.175.638,00 |
| 16.06.2026 | 24,99 | 25,30 | 23,05 | 23,36 | -9,32% | 15.835.778,00 |
| 15.06.2026 | 27,60 | 28,00 | 25,57 | 25,76 | -3,23% | 14.860.392,00 |
| 12.06.2026 | 29,88 | 30,05 | 25,45 | 26,62 | -13,12% | 22.303.220,00 |
| 11.06.2026 | 26,96 | 30,91 | 26,73 | 30,64 | 15,47% | 22.354.099,00 |
| 10.06.2026 | 27,15 | 27,73 | 26,07 | 26,54 | -3,40% | 8.464.873,00 |
| 09.06.2026 | 30,15 | 30,95 | 25,67 | 27,47 | -7,62% | 13.241.999,00 |
| 08.06.2026 | 30,79 | 30,80 | 29,37 | 29,74 | 1,28% | 9.072.024,00 |
| 05.06.2026 | 32,69 | 32,69 | 28,57 | 29,36 | -12,70% | 13.942.607,00 |
| 04.06.2026 | 33,48 | 34,73 | 31,76 | 33,63 | -0,59% | 12.602.055,00 |
| 03.06.2026 | 37,05 | 38,79 | 33,24 | 33,83 | -14,51% | 16.521.518,00 |
| 02.06.2026 | 38,90 | 41,05 | 38,00 | 39,57 | 3,56% | 10.205.168,00 |
| 01.06.2026 | 42,58 | 43,39 | 37,80 | 38,21 | -12,82% | 16.076.510,00 |
| 29.05.2026 | 42,65 | 43,88 | 38,77 | 43,83 | -4,09% | 19.813.901,00 |
| 28.05.2026 | 40,88 | 46,75 | 40,35 | 45,70 | 13,29% | 23.947.244,00 |
| 27.05.2026 | 38,02 | 40,70 | 35,33 | 40,34 | 15,72% | 29.817.945,00 |
| 26.05.2026 | 42,22 | 45,52 | 31,35 | 34,86 | -8,89% | 52.394.875,00 |
| 22.05.2026 | 35,40 | 38,34 | 35,23 | 38,26 | 11,74% | 14.812.325,00 |
| 21.05.2026 | 33,00 | 35,00 | 31,33 | 34,24 | 1,69% | 10.787.265,00 |
| 20.05.2026 | 32,94 | 34,40 | 31,09 | 33,67 | 3,73% | 12.919.750,00 |
| 19.05.2026 | 33,23 | 34,69 | 30,92 | 32,46 | -3,36% | 11.575.088,00 |
| 18.05.2026 | 36,55 | 38,55 | 32,56 | 33,59 | -0,89% | 18.866.512,00 |
| 15.05.2026 | 35,01 | 37,85 | 33,80 | 33,89 | -7,20% | 13.680.996,00 |
| 14.05.2026 | 32,16 | 37,25 | 32,06 | 36,52 | 2,35% | 19.231.116,00 |
| 13.05.2026 | 34,35 | 36,72 | 32,93 | 35,68 | 11,19% | 16.506.996,00 |
| 12.05.2026 | 31,22 | 32,99 | 29,93 | 32,09 | -1,02% | 10.719.125,00 |
| 11.05.2026 | 28,95 | 33,64 | 28,35 | 32,42 | 11,91% | 15.988.927,00 |
| 08.05.2026 | 25,05 | 29,38 | 24,67 | 28,97 | 20,16% | 16.468.522,00 |
| 07.05.2026 | 25,95 | 26,09 | 23,62 | 24,11 | -8,43% | 10.511.667,00 |
| 06.05.2026 | 24,96 | 26,59 | 24,06 | 26,33 | 6,17% | 8.665.166,00 |
| 05.05.2026 | 26,70 | 27,08 | 23,74 | 24,80 | -2,17% | 14.021.318,00 |
| 04.05.2026 | 25,76 | 25,91 | 24,15 | 25,35 | -1,05% | 8.526.607,00 |
| 01.05.2026 | 25,42 | 26,02 | 24,20 | 25,62 | 1,07% | 7.301.849,00 |
| 30.04.2026 | 25,24 | 26,27 | 24,80 | 25,35 | 2,26% | 8.940.260,00 |
| 29.04.2026 | 24,57 | 24,84 | 22,75 | 24,79 | 0,85% | 8.754.188,00 |
| 28.04.2026 | 25,50 | 25,79 | 24,15 | 24,58 | -6,18% | 8.497.825,00 |
| 27.04.2026 | 25,74 | 26,40 | 24,64 | 26,20 | 2,62% | 9.448.148,00 |
| 24.04.2026 | 28,60 | 28,68 | 25,02 | 25,53 | -7,37% | 12.489.872,00 |
| 23.04.2026 | 29,66 | 29,90 | 26,32 | 27,56 | -7,95% | 12.695.719,00 |
| 22.04.2026 | 29,32 | 31,15 | 28,78 | 29,94 | 7,62% | 14.104.258,00 |
| 21.04.2026 | 28,05 | 29,20 | 27,30 | 27,82 | 1,09% | 14.443.051,00 |
| 20.04.2026 | 27,40 | 29,88 | 27,23 | 27,52 | -0,22% | 16.444.456,00 |
| 17.04.2026 | 27,78 | 28,22 | 26,73 | 27,58 | 1,10% | 14.602.799,00 |
| 16.04.2026 | 24,58 | 27,37 | 23,90 | 27,28 | 14,24% | 18.916.891,00 |
| 15.04.2026 | 23,75 | 24,64 | 22,57 | 23,88 | 0,89% | 13.718.777,00 |
| 14.04.2026 | 25,80 | 26,24 | 22,93 | 23,67 | -3,03% | 21.870.230,00 |
| 13.04.2026 | 23,57 | 25,55 | 23,19 | 24,41 | 3,56% | 20.907.081,00 |
| 10.04.2026 | 22,07 | 24,22 | 21,94 | 23,57 | 7,28% | 15.245.637,00 |
| 09.04.2026 | 23,12 | 24,43 | 21,93 | 21,97 | -6,07% | 16.746.811,00 |
| 08.04.2026 | 24,74 | 25,00 | 23,07 | 23,39 | 2,90% | 17.999.639,00 |
| 07.04.2026 | 22,72 | 23,32 | 22,04 | 22,73 | -0,83% | 12.793.492,00 |
| 06.04.2026 | 23,59 | 24,16 | 22,38 | 22,92 | -4,46% | 18.411.632,00 |
| 02.04.2026 | 19,29 | 24,30 | 19,21 | 23,99 | 18,53% | 40.685.124,00 |
| 01.04.2026 | 19,13 | 20,82 | 19,10 | 20,24 | 9,05% | 18.135.343,00 |
| 31.03.2026 | 17,02 | 18,82 | 16,98 | 18,56 | 13,52% | 13.007.797,00 |
| 30.03.2026 | 18,07 | 18,13 | 15,85 | 16,35 | -6,68% | 13.154.787,00 |
| 27.03.2026 | 19,17 | 19,28 | 17,43 | 17,52 | -8,89% | 11.719.618,00 |
| 26.03.2026 | 19,97 | 20,24 | 19,02 | 19,23 | -6,42% | 11.040.654,00 |
| 25.03.2026 | 18,85 | 21,83 | 18,84 | 20,55 | 14,68% | 22.315.861,00 |
| 24.03.2026 | 20,11 | 20,77 | 17,02 | 17,92 | -11,77% | 27.339.865,00 |
| 23.03.2026 | 18,44 | 20,94 | 18,32 | 20,31 | 0,00% | 19.040.610,00 |
| 23.03.2026 | 18,44 | 20,94 | 18,32 | 20,31 | 13,91% | 19.040.610,00 |
| 20.03.2026 | 18,97 | 20,80 | 17,61 | 17,83 | -5,71% | 18.065.975,00 |
| 19.03.2026 | 17,61 | 19,24 | 16,35 | 18,91 | 4,42% | 13.165.109,00 |
| 18.03.2026 | 18,82 | 18,98 | 17,95 | 18,11 | -4,18% | 6.696.819,00 |
| 17.03.2026 | 17,88 | 18,99 | 17,51 | 18,90 | 6,84% | 9.569.295,00 |
| 16.03.2026 | 17,86 | 18,30 | 16,82 | 17,69 | 0,51% | 7.634.126,00 |
| 13.03.2026 | 17,81 | 18,60 | 17,36 | 17,60 | -0,23% | 8.473.653,00 |
| 12.03.2026 | 18,21 | 18,72 | 17,41 | 17,64 | -4,39% | 7.715.455,00 |
| 11.03.2026 | 17,70 | 19,55 | 17,62 | 18,45 | 4,36% | 14.339.674,00 |
| 10.03.2026 | 18,06 | 18,11 | 17,12 | 17,68 | -2,21% | 8.835.428,00 |