13,160$
7,96%
Echtzeit-Aktienkurs Intuitive Machines
Bid:
Ask:
Aktienkurse zur Intuitive Machines Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,35 | 14,61 | 12,97 | 13,03 | 6,98% | 27.668.858,00 |
| 11.11.2026 | 12,13 | 12,58 | 11,89 | 12,18 | 3,13% | 9.969.355,00 |
| 10.11.2026 | 11,53 | 12,18 | 11,40 | 11,81 | -1,91% | 10.306.648,00 |
| 09.11.2026 | 10,87 | 12,15 | 10,54 | 12,04 | 15,00% | 18.382.093,00 |
| 06.11.2026 | 9,14 | 10,67 | 8,81 | 10,47 | 21,46% | 10.896.657,00 |
| 05.11.2026 | 9,58 | 9,62 | 8,25 | 8,62 | -13,19% | 11.988.496,00 |
| 04.11.2026 | 10,34 | 10,59 | 9,65 | 9,93 | -5,25% | 8.195.300,00 |
| 03.11.2026 | 10,24 | 10,70 | 10,06 | 10,48 | 6,29% | 5.817.055,00 |
| 02.11.2026 | 10,74 | 10,92 | 9,82 | 9,86 | -7,59% | 6.011.249,00 |
| 30.10.2026 | 10,99 | 11,30 | 10,29 | 10,67 | -8,65% | 5.336.967,00 |
| 29.10.2026 | 11,44 | 12,11 | 11,40 | 11,68 | 0,78% | 6.979.966,00 |
| 28.10.2026 | 11,53 | 11,60 | 11,15 | 11,59 | 0,26% | 5.495.272,00 |
| 27.10.2026 | 10,63 | 11,79 | 10,54 | 11,56 | 10,31% | 7.951.046,00 |
| 26.10.2026 | 10,50 | 10,76 | 10,23 | 10,48 | -0,38% | 4.627.935,00 |
| 23.10.2026 | 10,35 | 10,65 | 10,04 | 10,52 | 0,67% | 5.750.039,00 |
| 22.10.2026 | 10,47 | 10,93 | 10,07 | 10,45 | -4,22% | 6.269.450,00 |
| 21.10.2026 | 10,99 | 11,37 | 10,86 | 10,91 | 3,51% | 7.288.132,00 |
| 20.10.2026 | 10,52 | 10,92 | 10,31 | 10,54 | -1,86% | 5.697.687,00 |
| 19.10.2026 | 11,14 | 11,20 | 10,70 | 10,74 | -0,37% | 4.239.044,00 |
| 16.10.2026 | 11,36 | 11,60 | 10,66 | 10,78 | 2,57% | 6.957.326,00 |
| 15.10.2026 | 10,51 | 10,51 | 10,51 | 10,51 | -4,63% | 4.037,00 |
| 14.10.2026 | 11,87 | 11,94 | 10,95 | 11,02 | -9,52% | 9.902.190,00 |
| 13.10.2026 | 12,50 | 12,54 | 12,08 | 12,18 | -5,29% | 6.061.287,00 |
| 12.10.2026 | 13,08 | 13,22 | 12,73 | 12,86 | -2,50% | 5.555.372,00 |
| 09.10.2026 | 13,89 | 13,91 | 13,07 | 13,19 | -3,72% | 7.544.096,00 |
| 08.10.2026 | 14,22 | 14,38 | 13,40 | 13,70 | -4,93% | 9.340.756,00 |
| 07.10.2026 | 14,90 | 14,90 | 13,93 | 14,41 | -4,32% | 9.992.645,00 |
| 06.10.2026 | 14,60 | 15,31 | 14,56 | 15,06 | 5,39% | 11.965.870,00 |
| 05.10.2026 | 14,66 | 14,71 | 14,02 | 14,29 | -2,86% | 7.578.924,00 |
| 02.10.2026 | 14,27 | 15,35 | 14,12 | 14,71 | 4,70% | 8.760.716,00 |
| 01.10.2026 | 14,31 | 14,53 | 13,92 | 14,05 | -1,33% | 8.266.984,00 |
| 30.09.2026 | 14,65 | 15,52 | 14,22 | 14,24 | -2,13% | 8.940.017,00 |
| 29.09.2026 | 15,38 | 15,55 | 14,54 | 14,55 | -4,28% | 6.633.237,00 |
| 28.09.2026 | 15,31 | 15,98 | 15,13 | 15,20 | -2,63% | 7.712.105,00 |
| 25.09.2026 | 15,80 | 16,19 | 15,59 | 15,61 | -0,57% | 6.593.392,00 |
| 24.09.2026 | 15,10 | 16,09 | 14,87 | 15,70 | 3,02% | 8.067.864,00 |
| 23.09.2026 | 16,15 | 16,21 | 15,11 | 15,24 | -6,16% | 7.216.231,00 |
| 22.09.2026 | 15,78 | 16,26 | 15,30 | 16,24 | 3,31% | 8.354.960,00 |
| 21.09.2026 | 14,21 | 15,76 | 14,21 | 15,72 | 12,93% | 11.556.125,00 |
| 18.09.2026 | 14,90 | 14,94 | 13,79 | 13,92 | -5,88% | 14.988.182,00 |
| 17.09.2026 | 14,35 | 15,18 | 14,21 | 14,79 | 6,63% | 8.266.155,00 |
| 16.09.2026 | 13,98 | 13,99 | 13,48 | 13,87 | 0,00% | 6.217.345,00 |
| 15.09.2026 | 13,87 | 14,28 | 13,57 | 13,87 | -0,07% | 6.310.825,00 |
| 14.09.2026 | 13,78 | 14,38 | 13,69 | 13,88 | -3,28% | 5.038.082,00 |
| 11.09.2026 | 14,60 | 14,94 | 14,27 | 14,35 | -1,85% | 5.527.022,00 |
| 10.09.2026 | 14,56 | 15,38 | 14,38 | 14,62 | -2,14% | 6.802.174,00 |
| 09.09.2026 | 15,90 | 16,03 | 14,89 | 14,94 | -4,72% | 6.770.473,00 |
| 08.09.2026 | 14,98 | 15,78 | 14,75 | 15,68 | 5,87% | 7.889.150,00 |
| 04.09.2026 | 14,88 | 14,97 | 14,56 | 14,81 | 0,75% | 4.512.600,00 |
| 03.09.2026 | 15,18 | 15,18 | 14,33 | 14,70 | -1,14% | 6.839.264,00 |
| 02.09.2026 | 14,84 | 15,15 | 14,71 | 14,87 | 1,02% | 4.488.654,00 |
| 01.09.2026 | 14,94 | 15,20 | 14,57 | 14,72 | -4,17% | 4.726.435,00 |
| 31.08.2026 | 14,90 | 15,45 | 14,86 | 15,36 | -0,07% | 4.430.980,00 |
| 28.08.2026 | 16,00 | 16,06 | 15,15 | 15,37 | -5,01% | 5.836.605,00 |
| 27.08.2026 | 16,31 | 16,40 | 15,99 | 16,18 | 0,43% | 4.657.768,00 |
| 26.08.2026 | 16,40 | 16,72 | 15,80 | 16,11 | -2,95% | 5.396.498,00 |
| 25.08.2026 | 16,90 | 16,97 | 16,14 | 16,60 | -0,36% | 6.270.342,00 |
| 24.08.2026 | 17,66 | 17,68 | 16,61 | 16,66 | -9,06% | 7.609.688,00 |
| 21.08.2026 | 18,74 | 18,98 | 17,94 | 18,32 | 2,18% | 8.197.068,00 |
| 20.08.2026 | 18,13 | 18,27 | 17,32 | 17,93 | -3,19% | 7.633.541,00 |
| 19.08.2026 | 18,98 | 19,08 | 17,52 | 18,52 | -4,07% | 9.968.549,00 |
| 18.08.2026 | 19,31 | 20,28 | 19,24 | 19,31 | -5,27% | 9.296.139,00 |
| 17.08.2026 | 20,25 | 20,84 | 19,49 | 20,38 | 7,21% | 20.284.145,00 |
| 14.08.2026 | 19,17 | 20,47 | 18,71 | 19,01 | 8,26% | 18.909.475,00 |
| 13.08.2026 | 14,29 | 17,68 | 14,18 | 17,56 | 3,60% | 20.568.444,00 |
| 12.08.2026 | 16,66 | 17,31 | 16,29 | 16,95 | 2,85% | 13.521.514,00 |
| 11.08.2026 | 15,76 | 16,58 | 15,39 | 16,48 | 4,44% | 8.212.356,00 |
| 10.08.2026 | 16,50 | 16,84 | 15,62 | 15,78 | -3,78% | 9.022.211,00 |
| 07.08.2026 | 15,08 | 16,67 | 15,06 | 16,40 | 9,85% | 12.018.163,00 |
| 06.08.2026 | 13,74 | 15,55 | 13,60 | 14,93 | 6,72% | 10.188.923,00 |
| 05.08.2026 | 13,83 | 14,06 | 13,40 | 13,99 | 0,21% | 9.326.924,00 |
| 04.08.2026 | 13,72 | 14,27 | 13,55 | 13,96 | 6,56% | 16.140.934,00 |
| 03.08.2026 | 12,21 | 13,26 | 11,88 | 13,10 | 6,16% | 8.857.096,00 |
| 31.07.2026 | 12,71 | 12,91 | 11,90 | 12,34 | 0,73% | 7.982.440,00 |
| 30.07.2026 | 11,69 | 12,40 | 11,59 | 12,25 | 7,55% | 7.755.226,00 |
| 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 |