24,830$
-0,04%
Echtzeit-Aktienkurs Informatica Inc.
Bid:
Ask:
Aktienkurse zur Informatica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 24,85 | 24,86 | 24,81 | 24,83 | -0,04% | 4.563.165,00 |
| 16.10.2025 | 24,88 | 24,89 | 24,84 | 24,84 | -0,12% | 1.474.161,00 |
| 15.10.2025 | 24,91 | 24,91 | 24,87 | 24,87 | -0,08% | 1.110.263,00 |
| 14.10.2025 | 24,90 | 24,91 | 24,88 | 24,89 | -0,08% | 690.755,00 |
| 13.10.2025 | 24,90 | 24,92 | 24,88 | 24,91 | 0,12% | 821.693,00 |
| 10.10.2025 | 24,91 | 24,91 | 24,87 | 24,88 | -0,16% | 1.013.053,00 |
| 09.10.2025 | 24,91 | 24,92 | 24,89 | 24,92 | 0,00% | 2.706.472,00 |
| 08.10.2025 | 24,88 | 24,92 | 24,88 | 24,92 | 0,24% | 684.426,00 |
| 07.10.2025 | 24,91 | 24,91 | 24,86 | 24,86 | -0,16% | 2.248.246,00 |
| 06.10.2025 | 24,91 | 24,92 | 24,89 | 24,90 | 0,08% | 1.597.713,00 |
| 02.10.2025 | 24,88 | 24,91 | 24,87 | 24,88 | 0,08% | 981.791,00 |
| 01.10.2025 | 24,84 | 24,88 | 24,83 | 24,86 | 0,08% | 872.462,00 |
| 30.09.2025 | 24,85 | 24,87 | 24,82 | 24,84 | 0,00% | 1.563.813,00 |
| 29.09.2025 | 24,82 | 24,85 | 24,81 | 24,84 | 0,12% | 1.788.991,00 |
| 26.09.2025 | 24,84 | 24,85 | 24,81 | 24,81 | -0,12% | 1.340.506,00 |
| 25.09.2025 | 24,87 | 24,87 | 24,82 | 24,84 | -0,04% | 2.136.610,00 |
| 24.09.2025 | 24,84 | 24,88 | 24,78 | 24,85 | 0,16% | 3.380.151,00 |
| 23.09.2025 | 24,83 | 24,84 | 24,80 | 24,81 | -0,08% | 1.495.437,00 |
| 22.09.2025 | 24,83 | 24,84 | 24,80 | 24,83 | -0,12% | 952.232,00 |
| 19.09.2025 | 24,86 | 24,87 | 24,81 | 24,86 | 0,12% | 4.024.366,00 |
| 18.09.2025 | 24,89 | 24,90 | 24,82 | 24,83 | 0,08% | 1.435.692,00 |
| 17.09.2025 | 24,79 | 24,82 | 24,79 | 24,81 | 0,04% | 2.356.311,00 |
| 16.09.2025 | 24,80 | 24,83 | 24,78 | 24,80 | 0,00% | 1.313.473,00 |
| 15.09.2025 | 24,79 | 24,80 | 24,78 | 24,80 | 0,12% | 1.684.341,00 |
| 12.09.2025 | 24,80 | 24,81 | 24,77 | 24,77 | -0,12% | 2.505.457,00 |
| 11.09.2025 | 24,78 | 24,80 | 24,76 | 24,80 | 0,04% | 1.208.086,00 |
| 10.09.2025 | 24,79 | 24,81 | 24,78 | 24,79 | 0,04% | 1.726.247,00 |
| 09.09.2025 | 24,78 | 24,80 | 24,76 | 24,78 | 0,00% | 807.200,00 |
| 08.09.2025 | 24,79 | 24,81 | 24,76 | 24,78 | 0,04% | 2.196.653,00 |
| 05.09.2025 | 24,78 | 24,81 | 24,75 | 24,77 | -0,04% | 3.143.854,00 |
| 04.09.2025 | 24,74 | 24,81 | 24,73 | 24,78 | -0,60% | 5.909.548,00 |
| 03.09.2025 | 24,95 | 24,98 | 24,93 | 24,93 | -0,04% | 3.184.899,00 |
| 02.09.2025 | 24,93 | 24,95 | 24,92 | 24,94 | 0,04% | 2.370.447,00 |
| 29.08.2025 | 24,95 | 24,95 | 24,90 | 24,93 | -0,08% | 4.900.098,00 |
| 28.08.2025 | 24,83 | 24,96 | 24,82 | 24,95 | 0,48% | 11.057.227,00 |
| 27.08.2025 | 24,85 | 24,88 | 24,83 | 24,83 | -0,04% | 1.984.043,00 |
| 26.08.2025 | 24,80 | 24,90 | 24,80 | 24,84 | 0,28% | 2.815.800,00 |
| 25.08.2025 | 24,76 | 24,84 | 24,72 | 24,77 | 0,12% | 4.127.317,00 |
| 22.08.2025 | 24,73 | 24,75 | 24,71 | 24,74 | 0,08% | 2.630.943,00 |
| 21.08.2025 | 24,74 | 24,74 | 24,71 | 24,72 | 0,00% | 749.809,00 |
| 20.08.2025 | 24,72 | 24,74 | 24,71 | 24,72 | -0,08% | 1.099.960,00 |
| 19.08.2025 | 24,72 | 24,74 | 24,71 | 24,74 | 0,04% | 1.503.885,00 |
| 18.08.2025 | 24,72 | 24,74 | 24,70 | 24,73 | 0,04% | 2.667.821,00 |
| 15.08.2025 | 24,70 | 24,73 | 24,70 | 24,72 | -0,04% | 1.096.278,00 |
| 14.08.2025 | 24,73 | 24,74 | 24,70 | 24,73 | 0,00% | 1.147.496,00 |
| 13.08.2025 | 24,73 | 24,75 | 24,70 | 24,73 | 0,08% | 2.034.556,00 |
| 12.08.2025 | 24,70 | 24,73 | 24,68 | 24,71 | 0,08% | 1.145.756,00 |
| 11.08.2025 | 24,69 | 24,72 | 24,67 | 24,69 | 0,08% | 2.179.103,00 |
| 08.08.2025 | 24,75 | 24,75 | 24,67 | 24,67 | -0,04% | 1.483.965,00 |
| 07.08.2025 | 24,70 | 24,74 | 24,67 | 24,68 | -0,16% | 3.628.028,00 |
| 06.08.2025 | 24,68 | 24,75 | 24,68 | 24,72 | 0,08% | 3.447.364,00 |
| 05.08.2025 | 24,72 | 24,75 | 24,69 | 24,70 | 0,00% | 1.679.575,00 |
| 04.08.2025 | 24,73 | 24,75 | 24,67 | 24,70 | 0,28% | 2.946.932,00 |
| 01.08.2025 | 24,69 | 24,74 | 24,62 | 24,63 | -0,28% | 2.780.330,00 |
| 31.07.2025 | 24,64 | 24,75 | 24,60 | 24,70 | 0,28% | 4.367.410,00 |
| 30.07.2025 | 24,58 | 24,67 | 24,56 | 24,63 | 0,20% | 2.631.117,00 |
| 29.07.2025 | 24,60 | 24,62 | 24,56 | 24,58 | 0,08% | 3.999.186,00 |
| 28.07.2025 | 24,60 | 24,66 | 24,55 | 24,56 | -0,20% | 4.146.748,00 |
| 25.07.2025 | 24,58 | 24,66 | 24,51 | 24,61 | 0,08% | 2.935.558,00 |
| 24.07.2025 | 24,58 | 24,60 | 24,52 | 24,59 | 0,20% | 5.271.277,00 |
| 23.07.2025 | 24,50 | 24,56 | 24,50 | 24,54 | 0,16% | 8.390.290,00 |
| 22.07.2025 | 24,51 | 24,59 | 24,49 | 24,50 | -0,04% | 5.491.710,00 |
| 21.07.2025 | 24,53 | 24,55 | 24,51 | 24,51 | 0,04% | 2.764.270,00 |
| 18.07.2025 | 24,55 | 24,57 | 24,50 | 24,50 | -0,16% | 9.369.063,00 |
| 17.07.2025 | 24,50 | 24,57 | 24,45 | 24,54 | 0,25% | 16.363.777,00 |
| 16.07.2025 | 24,45 | 24,55 | 24,33 | 24,48 | 1,12% | 21.632.020,00 |
| 15.07.2025 | 24,21 | 24,25 | 24,21 | 24,21 | -0,04% | 1.873.093,00 |
| 14.07.2025 | 24,30 | 24,31 | 24,21 | 24,22 | -0,41% | 6.936.862,00 |
| 11.07.2025 | 24,34 | 24,35 | 24,29 | 24,32 | 0,08% | 3.347.957,00 |
| 10.07.2025 | 24,37 | 24,38 | 24,28 | 24,30 | -0,21% | 4.674.944,00 |
| 09.07.2025 | 24,40 | 24,40 | 24,32 | 24,35 | 0,04% | 2.298.579,00 |
| 08.07.2025 | 24,49 | 24,49 | 24,29 | 24,34 | -0,65% | 4.911.384,00 |
| 07.07.2025 | 24,40 | 24,50 | 24,38 | 24,50 | 0,37% | 3.402.798,00 |
| 03.07.2025 | 24,35 | 24,48 | 24,33 | 24,41 | 0,33% | 2.175.476,00 |
| 02.07.2025 | 24,37 | 24,37 | 24,32 | 24,33 | 0,08% | 1.765.060,00 |
| 01.07.2025 | 24,34 | 24,40 | 24,31 | 24,31 | -0,16% | 1.901.133,00 |
| 30.06.2025 | 24,33 | 24,36 | 24,27 | 24,35 | 0,41% | 2.501.214,00 |
| 27.06.2025 | 24,31 | 24,37 | 24,24 | 24,25 | -0,41% | 3.319.634,00 |
| 26.06.2025 | 24,28 | 24,39 | 24,26 | 24,35 | 0,41% | 2.942.330,00 |
| 25.06.2025 | 24,25 | 24,28 | 24,20 | 24,25 | 0,21% | 2.664.337,00 |
| 24.06.2025 | 24,19 | 24,21 | 24,16 | 24,20 | 0,21% | 3.409.008,00 |
| 23.06.2025 | 24,17 | 24,20 | 24,13 | 24,15 | 0,04% | 3.755.032,00 |
| 20.06.2025 | 24,20 | 24,20 | 24,11 | 24,14 | -0,04% | 4.198.378,00 |
| 18.06.2025 | 24,26 | 24,26 | 24,15 | 24,15 | -0,04% | 5.647.776,00 |
| 17.06.2025 | 24,20 | 24,25 | 24,11 | 24,16 | 0,04% | 8.110.602,00 |
| 16.06.2025 | 24,11 | 24,16 | 24,10 | 24,15 | 0,25% | 8.707.739,00 |
| 13.06.2025 | 24,10 | 24,13 | 24,09 | 24,09 | -0,12% | 4.485.822,00 |
| 12.06.2025 | 24,09 | 24,15 | 24,09 | 24,12 | 0,17% | 5.736.496,00 |
| 11.06.2025 | 24,14 | 24,15 | 24,07 | 24,08 | -0,12% | 2.338.944,00 |
| 10.06.2025 | 24,15 | 24,19 | 24,11 | 24,11 | -0,17% | 2.954.053,00 |
| 09.06.2025 | 24,14 | 24,16 | 24,13 | 24,15 | 0,08% | 1.977.840,00 |
| 06.06.2025 | 24,15 | 24,17 | 24,11 | 24,13 | -0,12% | 2.442.886,00 |
| 05.06.2025 | 24,11 | 24,18 | 24,10 | 24,16 | 0,12% | 3.593.103,00 |
| 04.06.2025 | 24,15 | 24,15 | 24,09 | 24,13 | 0,04% | 3.860.691,00 |
| 03.06.2025 | 24,08 | 24,14 | 24,07 | 24,12 | 0,12% | 3.591.245,00 |
| 02.06.2025 | 24,01 | 24,11 | 23,92 | 24,09 | 0,33% | 4.111.812,00 |
| 30.05.2025 | 24,12 | 24,15 | 24,01 | 24,01 | -0,37% | 4.477.338,00 |
| 29.05.2025 | 24,22 | 24,25 | 24,02 | 24,10 | -0,78% | 5.106.918,00 |
| 28.05.2025 | 23,95 | 24,33 | 23,95 | 24,29 | 1,55% | 11.755.846,00 |
| 27.05.2025 | 23,83 | 24,12 | 23,71 | 23,92 | 6,08% | 67.981.915,00 |