4,520$
-3,62%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 4,74 | 4,75 | 4,50 | 4,52 | -3,62% | 3.230.079,00 |
| 14.08.2025 | 4,66 | 4,79 | 4,53 | 4,69 | -1,47% | 3.813.849,00 |
| 13.08.2025 | 4,52 | 4,79 | 4,50 | 4,76 | 7,69% | 6.588.521,00 |
| 12.08.2025 | 3,97 | 4,52 | 3,88 | 4,42 | 13,48% | 5.651.628,00 |
| 11.08.2025 | 4,03 | 4,06 | 3,87 | 3,90 | -3,11% | 3.218.780,00 |
| 08.08.2025 | 3,90 | 4,15 | 3,66 | 4,02 | 5,24% | 8.792.162,00 |
| 07.08.2025 | 3,75 | 3,89 | 3,74 | 3,82 | 5,23% | 6.005.490,00 |
| 06.08.2025 | 3,59 | 3,66 | 3,49 | 3,63 | -0,27% | 3.519.844,00 |
| 05.08.2025 | 3,82 | 3,89 | 3,62 | 3,64 | -4,46% | 4.502.154,00 |
| 04.08.2025 | 3,83 | 3,95 | 3,75 | 3,81 | 2,01% | 2.255.136,00 |
| 01.08.2025 | 3,75 | 3,82 | 3,60 | 3,74 | -4,48% | 3.367.108,00 |
| 31.07.2025 | 3,84 | 4,01 | 3,83 | 3,91 | 0,77% | 3.181.721,00 |
| 30.07.2025 | 4,11 | 4,16 | 3,83 | 3,88 | -5,13% | 4.350.261,00 |
| 29.07.2025 | 4,29 | 4,39 | 4,08 | 4,09 | -4,44% | 3.080.541,00 |
| 28.07.2025 | 4,25 | 4,31 | 4,16 | 4,28 | 2,39% | 2.155.615,00 |
| 25.07.2025 | 4,24 | 4,27 | 4,13 | 4,18 | -2,11% | 2.374.350,00 |
| 24.07.2025 | 4,52 | 4,55 | 4,18 | 4,27 | -5,53% | 4.016.271,00 |
| 23.07.2025 | 4,32 | 4,64 | 4,23 | 4,52 | 5,12% | 5.210.365,00 |
| 22.07.2025 | 4,39 | 4,50 | 4,10 | 4,30 | -2,49% | 6.271.911,00 |
| 21.07.2025 | 4,72 | 4,80 | 4,39 | 4,41 | -5,77% | 4.703.257,00 |
| 18.07.2025 | 4,97 | 5,09 | 4,66 | 4,68 | -4,88% | 5.751.372,00 |
| 17.07.2025 | 4,47 | 5,04 | 4,40 | 4,92 | 10,07% | 9.863.249,00 |
| 16.07.2025 | 4,07 | 4,58 | 3,92 | 4,47 | 11,75% | 9.910.092,00 |
| 15.07.2025 | 3,90 | 4,23 | 3,90 | 4,00 | 4,17% | 4.558.746,00 |
| 14.07.2025 | 3,78 | 3,87 | 3,67 | 3,84 | -0,26% | 2.246.431,00 |
| 11.07.2025 | 3,85 | 3,95 | 3,75 | 3,85 | -0,26% | 2.459.699,00 |
| 10.07.2025 | 3,85 | 4,01 | 3,80 | 3,86 | 0,00% | 2.322.974,00 |
| 09.07.2025 | 3,83 | 4,08 | 3,75 | 3,86 | 2,12% | 3.102.447,00 |
| 08.07.2025 | 3,58 | 3,93 | 3,57 | 3,78 | 6,78% | 3.405.848,00 |
| 07.07.2025 | 3,65 | 3,66 | 3,50 | 3,54 | -5,35% | 2.042.860,00 |
| 03.07.2025 | 3,71 | 3,88 | 3,65 | 3,74 | 1,08% | 1.852.029,00 |
| 02.07.2025 | 3,65 | 3,73 | 3,49 | 3,70 | 1,37% | 4.268.193,00 |
| 01.07.2025 | 3,52 | 3,78 | 3,43 | 3,65 | 2,53% | 3.760.882,00 |
| 30.06.2025 | 3,65 | 3,71 | 3,44 | 3,56 | -2,06% | 4.160.039,00 |
| 27.06.2025 | 3,93 | 4,00 | 3,56 | 3,64 | -5,34% | 6.625.291,00 |
| 26.06.2025 | 3,87 | 3,93 | 3,34 | 3,84 | 0,26% | 5.056.507,00 |
| 25.06.2025 | 3,83 | 4,15 | 3,58 | 3,83 | 16,41% | 12.108.506,00 |
| 24.06.2025 | 3,21 | 3,42 | 3,15 | 3,29 | 5,11% | 3.143.143,00 |
| 23.06.2025 | 3,13 | 3,15 | 2,97 | 3,13 | -1,26% | 3.439.544,00 |
| 20.06.2025 | 3,28 | 3,34 | 3,16 | 3,17 | -1,25% | 6.282.630,00 |
| 18.06.2025 | 3,16 | 3,33 | 3,13 | 3,21 | 1,58% | 2.890.635,00 |
| 17.06.2025 | 3,34 | 3,39 | 3,14 | 3,16 | -7,33% | 4.058.950,00 |
| 16.06.2025 | 3,25 | 3,56 | 3,25 | 3,41 | 6,90% | 3.239.296,00 |
| 13.06.2025 | 3,30 | 3,42 | 3,18 | 3,19 | -7,80% | 4.025.923,00 |
| 12.06.2025 | 3,23 | 3,68 | 3,22 | 3,46 | 7,12% | 9.889.790,00 |
| 11.06.2025 | 3,34 | 3,39 | 3,16 | 3,23 | -0,62% | 4.451.833,00 |
| 10.06.2025 | 3,05 | 3,33 | 2,97 | 3,25 | 7,26% | 4.801.964,00 |
| 09.06.2025 | 2,95 | 3,05 | 2,91 | 3,03 | 5,57% | 2.806.349,00 |
| 06.06.2025 | 2,79 | 2,96 | 2,79 | 2,87 | 4,94% | 2.520.374,00 |
| 05.06.2025 | 2,93 | 2,93 | 2,69 | 2,74 | -6,34% | 2.258.360,00 |
| 04.06.2025 | 2,68 | 2,97 | 2,60 | 2,92 | 9,36% | 4.700.553,00 |
| 03.06.2025 | 2,61 | 2,72 | 2,56 | 2,67 | 2,30% | 2.323.640,00 |
| 02.06.2025 | 2,61 | 2,63 | 2,51 | 2,61 | -0,95% | 2.078.802,00 |
| 30.05.2025 | 2,80 | 2,80 | 2,58 | 2,64 | -7,22% | 7.269.091,00 |
| 29.05.2025 | 2,90 | 3,00 | 2,83 | 2,84 | -0,35% | 5.967.867,00 |
| 28.05.2025 | 2,60 | 2,88 | 2,57 | 2,85 | 9,62% | 3.546.527,00 |
| 27.05.2025 | 2,50 | 2,67 | 2,47 | 2,60 | 7,44% | 3.403.400,00 |
| 23.05.2025 | 2,34 | 2,46 | 2,29 | 2,42 | 0,00% | 1.489.715,00 |
| 22.05.2025 | 2,32 | 2,45 | 2,30 | 2,42 | 4,31% | 2.035.058,00 |
| 21.05.2025 | 2,43 | 2,49 | 2,30 | 2,32 | -7,94% | 2.031.308,00 |
| 20.05.2025 | 2,64 | 2,65 | 2,41 | 2,52 | -4,55% | 2.923.978,00 |
| 19.05.2025 | 2,63 | 2,65 | 2,55 | 2,64 | -2,22% | 1.664.896,00 |
| 16.05.2025 | 2,76 | 2,79 | 2,65 | 2,70 | -2,88% | 2.147.403,00 |
| 15.05.2025 | 2,75 | 2,81 | 2,59 | 2,78 | 1,46% | 3.490.817,00 |
| 14.05.2025 | 2,65 | 2,83 | 2,63 | 2,74 | 2,24% | 3.566.601,00 |
| 13.05.2025 | 2,44 | 2,70 | 2,39 | 2,68 | 1,52% | 7.738.604,00 |
| 12.05.2025 | 2,52 | 2,71 | 2,52 | 2,64 | 13,30% | 6.971.959,00 |
| 09.05.2025 | 2,35 | 2,53 | 2,31 | 2,33 | 0,00% | 3.202.091,00 |
| 08.05.2025 | 2,20 | 2,35 | 2,18 | 2,33 | 8,88% | 2.836.384,00 |
| 07.05.2025 | 2,06 | 2,15 | 2,03 | 2,14 | 3,38% | 2.269.936,00 |
| 06.05.2025 | 1,96 | 2,08 | 1,96 | 2,07 | 2,99% | 1.806.172,00 |
| 05.05.2025 | 2,02 | 2,10 | 2,00 | 2,01 | -0,50% | 1.806.442,00 |
| 02.05.2025 | 1,96 | 2,06 | 1,94 | 2,02 | 5,76% | 2.459.337,00 |
| 01.05.2025 | 2,01 | 2,02 | 1,90 | 1,91 | -4,02% | 1.724.924,00 |
| 30.04.2025 | 1,95 | 2,01 | 1,90 | 1,99 | 0,00% | 1.752.712,00 |
| 29.04.2025 | 1,98 | 2,03 | 1,94 | 1,99 | -1,00% | 1.413.640,00 |
| 28.04.2025 | 1,98 | 2,06 | 1,92 | 2,01 | 0,50% | 1.173.148,00 |
| 25.04.2025 | 1,94 | 2,00 | 1,93 | 2,00 | 0,00% | 1.341.454,00 |
| 24.04.2025 | 1,91 | 2,05 | 1,91 | 2,00 | 9,89% | 2.148.579,00 |
| 23.04.2025 | 1,95 | 2,03 | 1,81 | 1,82 | -1,62% | 3.269.397,00 |
| 22.04.2025 | 1,88 | 1,88 | 1,81 | 1,85 | 1,09% | 1.800.142,00 |
| 21.04.2025 | 1,83 | 1,86 | 1,76 | 1,83 | -4,19% | 2.095.470,00 |
| 17.04.2025 | 1,87 | 1,93 | 1,82 | 1,91 | 2,69% | 2.381.692,00 |
| 16.04.2025 | 1,89 | 1,92 | 1,78 | 1,86 | -2,62% | 2.959.398,00 |
| 15.04.2025 | 1,98 | 2,03 | 1,87 | 1,91 | -4,50% | 3.406.019,00 |
| 14.04.2025 | 2,14 | 2,16 | 1,89 | 2,00 | -3,85% | 4.270.303,00 |
| 11.04.2025 | 1,94 | 2,09 | 1,86 | 2,08 | 10,05% | 2.556.629,00 |
| 10.04.2025 | 1,95 | 1,95 | 1,74 | 1,89 | -5,03% | 3.477.704,00 |
| 09.04.2025 | 1,62 | 2,09 | 1,62 | 1,99 | 19,88% | 3.944.131,00 |
| 08.04.2025 | 1,93 | 1,95 | 1,60 | 1,66 | -7,26% | 6.085.500,00 |
| 07.04.2025 | 1,53 | 2,02 | 1,53 | 1,79 | 11,88% | 5.949.283,00 |
| 04.04.2025 | 1,86 | 1,86 | 1,56 | 1,60 | -16,23% | 7.390.047,00 |
| 03.04.2025 | 1,95 | 2,00 | 1,91 | 1,91 | -9,91% | 6.850.792,00 |
| 02.04.2025 | 1,92 | 2,13 | 1,91 | 2,12 | 7,07% | 3.261.428,00 |
| 01.04.2025 | 2,02 | 2,04 | 1,90 | 1,98 | -2,46% | 4.441.721,00 |
| 31.03.2025 | 2,02 | 2,07 | 2,01 | 2,03 | -3,79% | 2.145.115,00 |
| 28.03.2025 | 2,23 | 2,24 | 2,03 | 2,11 | -6,64% | 5.302.435,00 |
| 27.03.2025 | 2,16 | 2,27 | 2,05 | 2,26 | 4,63% | 4.617.366,00 |
| 26.03.2025 | 2,24 | 2,26 | 2,13 | 2,16 | -3,14% | 2.482.390,00 |
| 25.03.2025 | 2,34 | 2,43 | 2,21 | 2,23 | -5,11% | 3.279.457,00 |