5,540$
18,12%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |