24,790$
-1,86%
Echtzeit-Aktienkurs Informatica Inc.
Bid:
Ask:
Aktienkurse zur Informatica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 24,83 | 25,09 | 24,50 | 24,79 | -1,86% | 2.182.534,00 |
| 14.11.2024 | 25,07 | 25,75 | 25,05 | 25,26 | -0,82% | 1.547.421,00 |
| 13.11.2024 | 24,10 | 25,59 | 24,06 | 25,47 | 5,64% | 3.315.475,00 |
| 12.11.2024 | 24,48 | 24,90 | 24,08 | 24,11 | -1,55% | 2.427.585,00 |
| 11.11.2024 | 25,28 | 25,28 | 24,33 | 24,49 | -2,04% | 3.804.719,00 |
| 08.11.2024 | 25,78 | 25,99 | 24,64 | 25,00 | -7,75% | 10.081.249,00 |
| 07.11.2024 | 26,70 | 27,31 | 26,46 | 27,10 | 2,46% | 998.038,00 |
| 06.11.2024 | 26,33 | 26,87 | 25,79 | 26,45 | 3,48% | 2.260.969,00 |
| 05.11.2024 | 25,54 | 26,03 | 25,22 | 25,56 | -0,20% | 2.729.857,00 |
| 04.11.2024 | 26,26 | 26,42 | 25,47 | 25,61 | -2,29% | 5.609.677,00 |
| 01.11.2024 | 27,35 | 27,46 | 26,19 | 26,21 | -3,99% | 1.824.924,00 |
| 31.10.2024 | 27,29 | 28,14 | 27,00 | 27,30 | 2,32% | 2.401.975,00 |
| 30.10.2024 | 26,77 | 27,01 | 26,58 | 26,68 | -0,37% | 1.246.536,00 |
| 29.10.2024 | 26,50 | 26,89 | 26,26 | 26,78 | 1,44% | 967.185,00 |
| 28.10.2024 | 26,87 | 26,94 | 26,31 | 26,40 | -1,20% | 1.194.441,00 |
| 25.10.2024 | 26,72 | 27,23 | 26,65 | 26,72 | 0,26% | 1.106.640,00 |
| 24.10.2024 | 26,61 | 27,14 | 26,57 | 26,65 | 0,34% | 961.723,00 |
| 23.10.2024 | 26,89 | 26,98 | 26,25 | 26,56 | -1,08% | 1.770.239,00 |
| 22.10.2024 | 26,80 | 26,92 | 26,54 | 26,85 | 0,11% | 684.407,00 |
| 21.10.2024 | 26,90 | 27,05 | 26,48 | 26,82 | -0,04% | 1.433.317,00 |
| 18.10.2024 | 27,08 | 27,23 | 26,80 | 26,83 | -0,63% | 802.062,00 |
| 17.10.2024 | 27,00 | 27,06 | 26,84 | 27,00 | 0,48% | 917.403,00 |
| 16.10.2024 | 26,76 | 27,01 | 26,30 | 26,87 | 0,34% | 2.006.406,00 |
| 15.10.2024 | 26,69 | 26,84 | 26,50 | 26,78 | 0,11% | 1.283.467,00 |
| 14.10.2024 | 26,62 | 26,87 | 26,31 | 26,75 | 1,33% | 886.824,00 |
| 11.10.2024 | 25,95 | 26,53 | 25,90 | 26,40 | 1,77% | 1.607.011,00 |
| 10.10.2024 | 25,53 | 26,21 | 25,43 | 25,94 | 0,58% | 826.410,00 |
| 09.10.2024 | 25,43 | 26,07 | 25,41 | 25,79 | 1,30% | 918.604,00 |
| 08.10.2024 | 25,17 | 25,59 | 25,05 | 25,46 | 1,31% | 1.299.379,00 |
| 07.10.2024 | 25,31 | 25,35 | 24,77 | 25,13 | -1,06% | 2.123.281,00 |
| 04.10.2024 | 24,25 | 25,49 | 24,07 | 25,40 | 6,01% | 1.494.445,00 |
| 03.10.2024 | 23,90 | 24,28 | 23,82 | 23,96 | -0,42% | 1.485.531,00 |
| 02.10.2024 | 23,93 | 24,54 | 23,88 | 24,06 | 0,33% | 2.040.331,00 |
| 01.10.2024 | 25,28 | 25,34 | 23,96 | 23,98 | -5,14% | 992.858,00 |
| 30.09.2024 | 25,08 | 25,46 | 25,00 | 25,28 | 0,20% | 645.594,00 |
| 27.09.2024 | 25,46 | 25,46 | 25,03 | 25,23 | -0,55% | 580.229,00 |
| 26.09.2024 | 25,42 | 25,56 | 24,92 | 25,37 | 1,12% | 1.556.105,00 |
| 25.09.2024 | 25,54 | 25,70 | 24,98 | 25,09 | -2,22% | 918.937,00 |
| 24.09.2024 | 25,50 | 25,76 | 25,16 | 25,66 | 0,83% | 1.110.663,00 |
| 23.09.2024 | 25,49 | 25,53 | 25,13 | 25,45 | -0,12% | 880.482,00 |
| 20.09.2024 | 25,41 | 25,60 | 25,12 | 25,48 | -0,12% | 3.130.600,00 |
| 19.09.2024 | 25,53 | 26,13 | 25,44 | 25,51 | 1,84% | 1.742.480,00 |
| 18.09.2024 | 25,50 | 25,50 | 24,75 | 25,05 | -1,69% | 1.258.362,00 |
| 17.09.2024 | 25,72 | 25,80 | 25,41 | 25,48 | -0,66% | 1.457.699,00 |
| 16.09.2024 | 25,59 | 26,03 | 25,42 | 25,65 | 0,39% | 1.572.478,00 |
| 13.09.2024 | 25,60 | 25,78 | 25,44 | 25,55 | -0,04% | 1.319.461,00 |
| 12.09.2024 | 25,57 | 25,80 | 25,21 | 25,56 | 0,24% | 1.694.910,00 |
| 11.09.2024 | 24,56 | 25,62 | 24,33 | 25,50 | 4,55% | 2.500.272,00 |
| 10.09.2024 | 24,68 | 24,97 | 24,19 | 24,39 | -1,33% | 1.144.947,00 |
| 09.09.2024 | 24,47 | 24,99 | 24,37 | 24,72 | 2,23% | 1.432.445,00 |
| 06.09.2024 | 24,50 | 24,66 | 23,96 | 24,18 | -0,94% | 1.648.444,00 |
| 05.09.2024 | 24,07 | 24,62 | 24,07 | 24,41 | 0,37% | 1.064.767,00 |
| 04.09.2024 | 24,07 | 24,51 | 23,71 | 24,32 | -0,37% | 1.657.609,00 |
| 03.09.2024 | 24,90 | 25,04 | 24,28 | 24,41 | -2,01% | 1.141.199,00 |
| 30.08.2024 | 25,17 | 25,29 | 24,67 | 24,91 | -0,80% | 1.111.842,00 |
| 29.08.2024 | 24,73 | 25,43 | 24,25 | 25,11 | 2,62% | 4.817.427,00 |
| 28.08.2024 | 24,88 | 24,88 | 24,20 | 24,47 | -2,12% | 1.224.583,00 |
| 27.08.2024 | 24,69 | 25,94 | 24,69 | 25,00 | 0,73% | 3.385.439,00 |
| 26.08.2024 | 24,63 | 25,49 | 24,57 | 24,82 | 1,06% | 2.817.817,00 |
| 23.08.2024 | 24,54 | 24,78 | 24,26 | 24,56 | 0,78% | 988.217,00 |
| 22.08.2024 | 24,59 | 24,61 | 24,34 | 24,37 | -0,85% | 990.516,00 |
| 21.08.2024 | 24,28 | 24,62 | 24,18 | 24,58 | 1,28% | 919.368,00 |
| 20.08.2024 | 24,15 | 24,28 | 23,82 | 24,27 | 0,21% | 799.533,00 |
| 19.08.2024 | 24,06 | 24,22 | 23,80 | 24,22 | 0,87% | 807.638,00 |
| 16.08.2024 | 23,79 | 24,02 | 23,57 | 24,01 | 0,59% | 1.066.699,00 |
| 15.08.2024 | 23,87 | 23,96 | 23,64 | 23,87 | 1,23% | 1.804.457,00 |
| 14.08.2024 | 23,85 | 23,90 | 23,52 | 23,58 | -0,84% | 2.577.729,00 |
| 13.08.2024 | 23,72 | 23,92 | 23,51 | 23,78 | 0,63% | 1.227.858,00 |
| 12.08.2024 | 23,54 | 23,75 | 23,36 | 23,63 | 0,51% | 1.128.520,00 |
| 09.08.2024 | 23,65 | 23,91 | 23,31 | 23,51 | -0,68% | 1.666.834,00 |
| 08.08.2024 | 23,41 | 23,69 | 23,02 | 23,67 | 2,42% | 1.113.802,00 |
| 07.08.2024 | 23,58 | 23,79 | 23,09 | 23,11 | -0,64% | 1.364.512,00 |
| 06.08.2024 | 23,40 | 23,71 | 22,95 | 23,26 | 0,48% | 2.063.747,00 |
| 05.08.2024 | 22,27 | 23,50 | 22,08 | 23,15 | -2,73% | 2.132.284,00 |
| 02.08.2024 | 24,26 | 24,26 | 23,51 | 23,80 | -3,02% | 2.467.596,00 |
| 01.08.2024 | 24,04 | 25,26 | 23,78 | 24,54 | 2,51% | 2.947.372,00 |
| 31.07.2024 | 24,35 | 25,57 | 23,55 | 23,94 | -0,54% | 4.179.298,00 |
| 30.07.2024 | 24,25 | 24,72 | 23,91 | 24,07 | -1,23% | 1.831.268,00 |
| 29.07.2024 | 24,39 | 24,51 | 23,99 | 24,37 | 0,41% | 2.039.080,00 |
| 26.07.2024 | 24,22 | 24,42 | 23,70 | 24,27 | 1,17% | 1.395.531,00 |
| 25.07.2024 | 24,30 | 24,62 | 23,63 | 23,99 | 0,00% | 1.833.188,00 |
| 24.07.2024 | 24,66 | 24,92 | 23,84 | 23,99 | -3,69% | 1.888.572,00 |
| 23.07.2024 | 24,78 | 25,22 | 24,48 | 24,91 | -0,12% | 2.276.534,00 |
| 22.07.2024 | 24,70 | 25,15 | 24,58 | 24,94 | 1,59% | 1.760.935,00 |
| 19.07.2024 | 25,10 | 25,10 | 24,40 | 24,55 | -1,84% | 1.911.581,00 |
| 18.07.2024 | 25,62 | 26,07 | 24,75 | 25,01 | -1,22% | 4.381.222,00 |
| 17.07.2024 | 26,21 | 26,22 | 25,22 | 25,32 | -4,13% | 2.729.884,00 |
| 16.07.2024 | 27,49 | 27,49 | 25,68 | 26,41 | -2,94% | 6.767.621,00 |
| 15.07.2024 | 28,25 | 28,40 | 27,09 | 27,21 | -2,75% | 3.045.603,00 |
| 12.07.2024 | 28,22 | 28,56 | 27,89 | 27,98 | -0,32% | 1.485.676,00 |
| 11.07.2024 | 28,71 | 28,79 | 28,04 | 28,07 | -0,81% | 1.442.719,00 |
| 10.07.2024 | 28,98 | 29,15 | 28,19 | 28,30 | -2,28% | 1.132.985,00 |
| 09.07.2024 | 30,48 | 30,60 | 28,92 | 28,96 | -5,36% | 883.826,00 |
| 08.07.2024 | 31,21 | 31,65 | 30,55 | 30,60 | -1,92% | 858.933,00 |
| 05.07.2024 | 30,56 | 31,21 | 30,44 | 31,20 | 2,50% | 677.717,00 |
| 03.07.2024 | 30,56 | 30,83 | 30,32 | 30,44 | -0,23% | 1.128.878,00 |
| 02.07.2024 | 30,25 | 30,69 | 30,01 | 30,51 | 0,20% | 1.104.339,00 |
| 01.07.2024 | 30,89 | 31,16 | 30,38 | 30,45 | -1,39% | 1.134.098,00 |
| 28.06.2024 | 31,11 | 31,59 | 30,68 | 30,88 | -0,39% | 1.943.729,00 |
| 27.06.2024 | 29,83 | 31,19 | 29,72 | 31,00 | 4,03% | 1.915.005,00 |