4,290$
-4,24%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 4,48 | 4,48 | 4,24 | 4,29 | -4,24% | 2.215.738,00 |
| 11.12.2025 | 4,39 | 4,53 | 4,30 | 4,48 | 1,47% | 3.332.100,00 |
| 10.12.2025 | 4,40 | 4,62 | 4,36 | 4,42 | 0,34% | 2.405.817,00 |
| 09.12.2025 | 4,47 | 4,60 | 4,38 | 4,40 | -2,00% | 2.658.641,00 |
| 08.12.2025 | 4,75 | 4,75 | 4,39 | 4,49 | -2,81% | 2.580.742,00 |
| 05.12.2025 | 4,64 | 4,76 | 4,50 | 4,62 | 0,22% | 3.650.313,00 |
| 04.12.2025 | 4,33 | 4,63 | 4,27 | 4,61 | 5,98% | 3.288.310,00 |
| 03.12.2025 | 3,87 | 4,38 | 3,85 | 4,35 | 13,58% | 6.423.941,00 |
| 02.12.2025 | 3,54 | 3,87 | 3,51 | 3,83 | 10,06% | 3.560.267,00 |
| 01.12.2025 | 3,51 | 3,61 | 3,44 | 3,48 | -2,25% | 2.253.571,00 |
| 28.11.2025 | 3,51 | 3,60 | 3,48 | 3,56 | 2,01% | 1.547.129,00 |
| 26.11.2025 | 3,47 | 3,59 | 3,44 | 3,49 | 0,58% | 2.370.371,00 |
| 25.11.2025 | 3,42 | 3,49 | 3,30 | 3,47 | 1,76% | 1.925.129,00 |
| 24.11.2025 | 3,30 | 3,44 | 3,29 | 3,41 | 3,02% | 2.998.269,00 |
| 20.11.2025 | 3,60 | 3,68 | 3,29 | 3,31 | -3,50% | 4.286.297,00 |
| 19.11.2025 | 3,45 | 3,65 | 3,41 | 3,43 | -0,29% | 2.452.584,00 |
| 18.11.2025 | 3,53 | 3,62 | 3,42 | 3,44 | -4,84% | 4.095.514,00 |
| 17.11.2025 | 3,76 | 3,89 | 3,57 | 3,62 | -8,13% | 4.207.741,00 |
| 13.11.2025 | 4,18 | 4,20 | 3,78 | 3,94 | -7,85% | 5.766.666,00 |
| 12.11.2025 | 4,22 | 4,39 | 4,12 | 4,27 | 2,89% | 3.488.270,00 |
| 11.11.2025 | 4,32 | 4,33 | 4,05 | 4,15 | -4,60% | 3.747.060,00 |
| 10.11.2025 | 4,75 | 4,87 | 4,30 | 4,35 | -7,25% | 5.751.348,00 |
| 07.11.2025 | 4,41 | 4,90 | 4,22 | 4,69 | 0,64% | 6.316.695,00 |
| 06.11.2025 | 4,86 | 4,95 | 4,55 | 4,66 | -2,71% | 6.412.972,00 |
| 05.11.2025 | 4,71 | 4,88 | 4,58 | 4,79 | 1,59% | 3.331.961,00 |
| 04.11.2025 | 4,90 | 5,02 | 4,68 | 4,72 | -7,91% | 4.969.017,00 |
| 03.11.2025 | 5,38 | 5,40 | 5,06 | 5,12 | -4,92% | 3.291.160,00 |
| 31.10.2025 | 5,23 | 5,39 | 5,22 | 5,39 | 3,16% | 3.475.058,00 |
| 30.10.2025 | 5,56 | 5,61 | 5,22 | 5,22 | -9,38% | 4.093.539,00 |
| 29.10.2025 | 5,53 | 5,97 | 5,47 | 5,76 | 5,40% | 7.485.221,00 |
| 28.10.2025 | 5,55 | 5,66 | 5,37 | 5,47 | -1,89% | 2.920.269,00 |
| 27.10.2025 | 5,83 | 5,87 | 5,56 | 5,57 | -0,71% | 3.743.104,00 |
| 24.10.2025 | 5,68 | 5,71 | 5,50 | 5,61 | 2,00% | 2.670.966,00 |
| 23.10.2025 | 5,35 | 5,67 | 5,28 | 5,50 | 2,80% | 3.557.911,00 |
| 22.10.2025 | 5,47 | 5,53 | 5,16 | 5,35 | -4,97% | 4.490.636,00 |
| 21.10.2025 | 5,90 | 5,93 | 5,61 | 5,63 | -6,17% | 9.615.272,00 |
| 20.10.2025 | 5,47 | 6,02 | 5,39 | 6,00 | 12,78% | 8.786.350,00 |
| 17.10.2025 | 5,30 | 5,48 | 5,24 | 5,32 | -3,45% | 4.684.150,00 |
| 16.10.2025 | 6,01 | 6,05 | 5,46 | 5,51 | -6,29% | 6.964.605,00 |
| 15.10.2025 | 5,80 | 6,04 | 5,60 | 5,88 | 6,14% | 13.081.055,00 |
| 14.10.2025 | 4,64 | 5,76 | 4,59 | 5,54 | 18,12% | 14.982.621,00 |
| 13.10.2025 | 4,42 | 4,72 | 4,38 | 4,69 | 13,15% | 4.864.929,00 |
| 10.10.2025 | 4,42 | 4,50 | 4,10 | 4,15 | -6,64% | 4.726.115,00 |
| 09.10.2025 | 4,55 | 4,71 | 4,37 | 4,44 | -2,20% | 2.449.082,00 |
| 08.10.2025 | 4,40 | 4,70 | 4,40 | 4,54 | 2,71% | 4.701.583,00 |
| 07.10.2025 | 4,41 | 4,57 | 4,31 | 4,42 | 0,91% | 3.048.960,00 |
| 06.10.2025 | 4,40 | 4,52 | 4,30 | 4,38 | 3,06% | 3.435.028,00 |
| 02.10.2025 | 4,08 | 4,35 | 4,06 | 4,25 | 5,99% | 4.403.661,00 |
| 01.10.2025 | 4,00 | 4,07 | 3,88 | 4,01 | -1,47% | 3.386.641,00 |
| 30.09.2025 | 3,96 | 4,09 | 3,93 | 4,07 | 3,30% | 2.357.690,00 |
| 29.09.2025 | 4,06 | 4,17 | 3,88 | 3,94 | -1,99% | 5.300.169,00 |
| 26.09.2025 | 3,90 | 4,07 | 3,84 | 4,02 | 2,29% | 2.653.372,00 |
| 25.09.2025 | 3,84 | 3,96 | 3,78 | 3,93 | -0,76% | 2.718.864,00 |
| 24.09.2025 | 3,99 | 4,01 | 3,90 | 3,96 | -0,50% | 3.144.944,00 |
| 23.09.2025 | 4,13 | 4,15 | 3,88 | 3,98 | -1,97% | 5.153.630,00 |
| 22.09.2025 | 3,63 | 4,09 | 3,60 | 4,06 | 12,15% | 5.071.735,00 |
| 19.09.2025 | 3,78 | 3,80 | 3,61 | 3,62 | -4,23% | 8.626.320,00 |
| 18.09.2025 | 3,84 | 3,90 | 3,75 | 3,78 | 0,53% | 3.896.554,00 |
| 17.09.2025 | 3,80 | 3,93 | 3,68 | 3,76 | -1,05% | 5.962.782,00 |
| 16.09.2025 | 3,84 | 3,92 | 3,75 | 3,80 | -1,81% | 3.336.847,00 |
| 15.09.2025 | 3,94 | 4,02 | 3,82 | 3,87 | -0,26% | 2.811.580,00 |
| 12.09.2025 | 3,92 | 3,95 | 3,81 | 3,88 | -0,77% | 5.261.058,00 |
| 11.09.2025 | 4,00 | 4,10 | 3,89 | 3,91 | -1,76% | 2.645.634,00 |
| 10.09.2025 | 4,10 | 4,13 | 3,92 | 3,98 | -1,73% | 2.909.637,00 |
| 09.09.2025 | 4,22 | 4,23 | 4,00 | 4,05 | -4,48% | 2.989.986,00 |
| 08.09.2025 | 4,30 | 4,33 | 4,09 | 4,24 | -1,40% | 3.062.595,00 |
| 05.09.2025 | 4,38 | 4,42 | 4,24 | 4,30 | 0,47% | 2.579.454,00 |
| 04.09.2025 | 4,31 | 4,32 | 4,24 | 4,28 | -0,70% | 1.725.480,00 |
| 03.09.2025 | 4,35 | 4,36 | 4,24 | 4,31 | -1,15% | 2.019.087,00 |
| 02.09.2025 | 4,37 | 4,40 | 4,17 | 4,36 | -3,75% | 3.519.099,00 |
| 29.08.2025 | 4,69 | 4,77 | 4,49 | 4,53 | -4,03% | 3.020.496,00 |
| 28.08.2025 | 4,64 | 4,82 | 4,60 | 4,72 | 1,72% | 3.215.768,00 |
| 27.08.2025 | 4,58 | 4,70 | 4,53 | 4,64 | 0,00% | 2.267.337,00 |
| 26.08.2025 | 4,58 | 4,79 | 4,56 | 4,64 | 1,31% | 6.613.289,00 |
| 25.08.2025 | 4,58 | 4,69 | 4,52 | 4,58 | -0,87% | 2.187.511,00 |
| 22.08.2025 | 4,36 | 4,72 | 4,34 | 4,62 | 7,94% | 3.636.928,00 |
| 21.08.2025 | 4,29 | 4,39 | 4,26 | 4,28 | -0,93% | 2.891.908,00 |
| 20.08.2025 | 4,18 | 4,34 | 4,04 | 4,32 | 1,41% | 2.940.136,00 |
| 19.08.2025 | 4,42 | 4,42 | 4,21 | 4,26 | -2,74% | 3.326.792,00 |
| 18.08.2025 | 4,50 | 4,57 | 4,36 | 4,38 | -3,10% | 2.130.932,00 |
| 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 |