4,370$
6,07%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 4,07 | 4,38 | 4,01 | 4,37 | 6,07% | 5.343.105,00 |
| 07.07.2026 | 4,40 | 4,59 | 4,00 | 4,12 | -11,02% | 8.014.721,00 |
| 06.07.2026 | 4,41 | 4,85 | 4,36 | 4,63 | 6,93% | 6.349.604,00 |
| 02.07.2026 | 4,60 | 4,69 | 4,19 | 4,33 | -4,73% | 8.460.030,00 |
| 01.07.2026 | 4,33 | 4,79 | 4,28 | 4,55 | 1,00% | 7.590.264,00 |
| 30.06.2026 | 3,75 | 4,54 | 3,70 | 4,50 | 19,68% | 13.295.699,00 |
| 29.06.2026 | 3,55 | 3,78 | 3,38 | 3,76 | 6,52% | 4.109.383,00 |
| 26.06.2026 | 3,55 | 3,74 | 3,48 | 3,53 | -4,21% | 10.059.986,00 |
| 25.06.2026 | 3,66 | 3,73 | 3,43 | 3,69 | 3,22% | 5.340.986,00 |
| 24.06.2026 | 3,71 | 3,77 | 3,50 | 3,57 | -3,77% | 4.973.835,00 |
| 23.06.2026 | 3,82 | 4,00 | 3,71 | 3,71 | -8,40% | 4.367.272,00 |
| 22.06.2026 | 4,18 | 4,22 | 4,03 | 4,05 | -4,71% | 3.784.890,00 |
| 18.06.2026 | 4,05 | 4,29 | 3,96 | 4,25 | 8,70% | 14.485.530,00 |
| 17.06.2026 | 4,00 | 4,13 | 3,88 | 3,91 | -0,51% | 3.991.903,00 |
| 16.06.2026 | 4,11 | 4,29 | 3,91 | 3,93 | -4,84% | 3.802.706,00 |
| 15.06.2026 | 4,31 | 4,39 | 4,08 | 4,13 | 0,49% | 3.838.131,00 |
| 12.06.2026 | 3,98 | 4,11 | 3,92 | 4,11 | 3,45% | 2.849.533,00 |
| 11.06.2026 | 4,02 | 4,11 | 3,83 | 3,97 | 0,84% | 3.912.942,00 |
| 10.06.2026 | 4,02 | 4,32 | 3,88 | 3,94 | -1,75% | 7.261.573,00 |
| 09.06.2026 | 4,56 | 4,62 | 3,78 | 4,01 | -10,19% | 5.948.151,00 |
| 08.06.2026 | 4,22 | 4,52 | 4,13 | 4,47 | 10,66% | 10.469.786,00 |
| 05.06.2026 | 4,67 | 4,67 | 4,00 | 4,04 | -15,94% | 5.345.019,00 |
| 04.06.2026 | 4,71 | 4,90 | 4,63 | 4,80 | -1,74% | 4.205.058,00 |
| 03.06.2026 | 5,09 | 5,14 | 4,85 | 4,89 | -4,22% | 4.619.891,00 |
| 02.06.2026 | 4,95 | 5,30 | 4,92 | 5,10 | 4,72% | 5.543.373,00 |
| 01.06.2026 | 4,90 | 5,15 | 4,82 | 4,87 | -2,40% | 4.447.139,00 |
| 29.05.2026 | 5,40 | 5,43 | 4,89 | 4,99 | -6,55% | 4.900.078,00 |
| 28.05.2026 | 5,18 | 5,49 | 5,07 | 5,34 | 3,49% | 8.991.731,00 |
| 27.05.2026 | 5,06 | 5,18 | 4,83 | 5,16 | 1,98% | 6.862.246,00 |
| 26.05.2026 | 4,85 | 5,27 | 4,70 | 5,06 | 5,20% | 10.412.981,00 |
| 22.05.2026 | 4,20 | 5,14 | 4,20 | 4,81 | 15,07% | 14.025.469,00 |
| 21.05.2026 | 3,93 | 4,24 | 3,86 | 4,18 | 6,36% | 5.070.627,00 |
| 20.05.2026 | 3,85 | 4,01 | 3,80 | 3,93 | 3,69% | 4.402.657,00 |
| 19.05.2026 | 3,81 | 3,87 | 3,72 | 3,79 | -3,07% | 2.845.337,00 |
| 18.05.2026 | 4,18 | 4,21 | 3,85 | 3,91 | -6,57% | 4.525.902,00 |
| 15.05.2026 | 4,19 | 4,30 | 4,08 | 4,19 | -3,13% | 3.915.952,00 |
| 14.05.2026 | 4,51 | 4,54 | 4,31 | 4,32 | -4,21% | 4.563.634,00 |
| 13.05.2026 | 4,62 | 4,74 | 4,48 | 4,51 | -2,17% | 6.224.097,00 |
| 12.05.2026 | 4,66 | 4,74 | 4,30 | 4,61 | -3,15% | 7.311.989,00 |
| 11.05.2026 | 4,27 | 4,82 | 4,27 | 4,76 | 10,83% | 7.150.736,00 |
| 08.05.2026 | 4,31 | 4,36 | 3,95 | 4,30 | -4,56% | 5.801.573,00 |
| 07.05.2026 | 4,61 | 4,69 | 4,35 | 4,50 | -2,39% | 4.557.246,00 |
| 06.05.2026 | 4,61 | 4,63 | 4,26 | 4,61 | -0,22% | 4.573.358,00 |
| 05.05.2026 | 4,45 | 4,70 | 4,45 | 4,62 | 6,21% | 5.246.438,00 |
| 04.05.2026 | 4,32 | 4,46 | 4,22 | 4,35 | -0,91% | 4.815.199,00 |
| 01.05.2026 | 4,48 | 4,56 | 4,36 | 4,39 | -2,66% | 4.111.862,00 |
| 30.04.2026 | 4,10 | 4,62 | 4,04 | 4,51 | 10,54% | 9.186.100,00 |
| 29.04.2026 | 4,04 | 4,18 | 3,93 | 4,08 | 6,25% | 6.436.327,00 |
| 28.04.2026 | 3,72 | 3,93 | 3,56 | 3,84 | -3,03% | 3.856.026,00 |
| 27.04.2026 | 3,82 | 4,22 | 3,75 | 3,96 | 8,20% | 16.850.376,00 |
| 24.04.2026 | 3,70 | 3,98 | 3,61 | 3,66 | 7,02% | 11.130.626,00 |
| 23.04.2026 | 3,46 | 3,72 | 3,40 | 3,42 | 0,29% | 7.546.649,00 |
| 22.04.2026 | 3,43 | 3,48 | 3,31 | 3,41 | 0,59% | 2.730.500,00 |
| 21.04.2026 | 3,43 | 3,52 | 3,35 | 3,39 | -0,29% | 2.956.851,00 |
| 20.04.2026 | 3,33 | 3,47 | 3,33 | 3,40 | 0,74% | 2.195.844,00 |
| 17.04.2026 | 3,39 | 3,44 | 3,31 | 3,38 | 2,58% | 3.661.159,00 |
| 16.04.2026 | 3,02 | 3,30 | 2,98 | 3,29 | 10,77% | 4.263.190,00 |
| 15.04.2026 | 2,94 | 3,12 | 2,90 | 2,97 | 0,68% | 3.189.208,00 |
| 14.04.2026 | 3,04 | 3,11 | 2,89 | 2,95 | -0,67% | 2.934.382,00 |
| 13.04.2026 | 2,89 | 2,97 | 2,85 | 2,97 | 2,06% | 2.521.413,00 |
| 10.04.2026 | 2,88 | 2,94 | 2,82 | 2,91 | 2,46% | 2.221.546,00 |
| 09.04.2026 | 2,81 | 2,86 | 2,72 | 2,84 | 1,07% | 2.470.646,00 |
| 08.04.2026 | 3,17 | 3,20 | 2,80 | 2,81 | -3,10% | 3.444.863,00 |
| 07.04.2026 | 2,88 | 2,93 | 2,77 | 2,90 | -1,36% | 2.567.286,00 |
| 06.04.2026 | 3,11 | 3,14 | 2,89 | 2,94 | -6,07% | 2.985.854,00 |
| 02.04.2026 | 2,95 | 3,15 | 2,91 | 3,13 | 1,29% | 1.556.130,00 |
| 01.04.2026 | 3,31 | 3,39 | 3,03 | 3,09 | -4,04% | 2.930.701,00 |
| 31.03.2026 | 3,11 | 3,25 | 3,05 | 3,22 | 5,57% | 2.314.211,00 |
| 30.03.2026 | 3,20 | 3,26 | 2,97 | 3,05 | -4,39% | 3.747.692,00 |
| 27.03.2026 | 3,17 | 3,24 | 3,12 | 3,19 | -1,54% | 3.984.015,00 |
| 26.03.2026 | 3,08 | 3,37 | 3,08 | 3,24 | 2,53% | 5.435.435,00 |
| 25.03.2026 | 3,03 | 3,23 | 3,01 | 3,16 | 7,12% | 5.545.898,00 |
| 24.03.2026 | 2,57 | 2,95 | 2,57 | 2,95 | 13,46% | 5.471.877,00 |
| 23.03.2026 | 2,61 | 2,67 | 2,52 | 2,60 | 1,56% | 3.502.562,00 |
| 20.03.2026 | 2,60 | 2,69 | 2,49 | 2,56 | -2,29% | 6.279.429,00 |
| 19.03.2026 | 2,53 | 2,66 | 2,49 | 2,62 | 1,55% | 2.638.728,00 |
| 18.03.2026 | 2,61 | 2,64 | 2,55 | 2,58 | -1,53% | 2.396.444,00 |
| 17.03.2026 | 2,59 | 2,68 | 2,53 | 2,62 | 1,55% | 3.535.452,00 |
| 16.03.2026 | 2,56 | 2,60 | 2,49 | 2,58 | 4,03% | 4.273.859,00 |
| 13.03.2026 | 2,50 | 2,59 | 2,46 | 2,48 | 1,22% | 4.298.844,00 |
| 12.03.2026 | 2,55 | 2,57 | 2,43 | 2,45 | -5,41% | 3.964.506,00 |
| 11.03.2026 | 2,63 | 2,69 | 2,53 | 2,59 | -0,77% | 3.936.935,00 |
| 10.03.2026 | 2,58 | 2,63 | 2,52 | 2,61 | 0,38% | 5.035.840,00 |
| 09.03.2026 | 2,47 | 2,65 | 2,42 | 2,60 | 0,39% | 3.710.478,00 |
| 06.03.2026 | 2,51 | 2,62 | 2,49 | 2,59 | 0,78% | 5.972.100,00 |
| 05.03.2026 | 2,61 | 2,72 | 2,55 | 2,57 | -0,39% | 9.866.408,00 |
| 04.03.2026 | 2,64 | 2,69 | 2,32 | 2,58 | -18,10% | 46.128.121,00 |
| 03.03.2026 | 3,29 | 3,35 | 3,12 | 3,15 | -7,35% | 2.445.412,00 |
| 02.03.2026 | 3,53 | 3,68 | 3,37 | 3,40 | -7,10% | 2.826.316,00 |
| 27.02.2026 | 3,61 | 3,70 | 3,52 | 3,66 | -1,08% | 4.099.322,00 |
| 26.02.2026 | 3,61 | 3,70 | 3,50 | 3,70 | 2,49% | 2.896.575,00 |
| 25.02.2026 | 3,60 | 3,67 | 3,53 | 3,61 | 2,41% | 2.084.367,00 |
| 24.02.2026 | 3,44 | 3,68 | 3,43 | 3,53 | 2,62% | 2.918.628,00 |
| 23.02.2026 | 3,54 | 3,54 | 3,27 | 3,44 | -5,37% | 5.674.106,00 |
| 20.02.2026 | 3,84 | 3,90 | 3,41 | 3,63 | 5,68% | 9.682.947,00 |
| 19.02.2026 | 3,65 | 3,65 | 3,34 | 3,44 | -7,29% | 5.679.338,00 |
| 18.02.2026 | 3,81 | 3,86 | 3,68 | 3,71 | -2,50% | 4.528.266,00 |
| 17.02.2026 | 3,68 | 3,86 | 3,62 | 3,80 | 1,33% | 2.887.362,00 |
| 13.02.2026 | 3,77 | 3,91 | 3,71 | 3,75 | 1,08% | 3.103.193,00 |
| 12.02.2026 | 3,84 | 3,87 | 3,51 | 3,71 | -4,38% | 3.941.248,00 |