4,460$
7,47%
Echtzeit-Aktienkurs InnovAge Holding Corp
Bid:
Ask:
Aktienkurse zur InnovAge Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,21 | 4,46 | 4,09 | 4,46 | 7,47% | 29.138,00 |
| 02.07.2025 | 3,95 | 4,19 | 3,95 | 4,15 | 5,20% | 50.652,00 |
| 01.07.2025 | 3,59 | 3,95 | 3,59 | 3,95 | 7,06% | 22.298,00 |
| 30.06.2025 | 3,97 | 4,02 | 3,68 | 3,69 | -6,47% | 32.097,00 |
| 27.06.2025 | 3,94 | 3,94 | 3,84 | 3,94 | 0,00% | 91.608,00 |
| 26.06.2025 | 3,84 | 3,96 | 3,75 | 3,94 | 3,14% | 21.965,00 |
| 25.06.2025 | 4,05 | 4,05 | 3,81 | 3,82 | -5,45% | 15.174,00 |
| 24.06.2025 | 3,97 | 4,04 | 3,80 | 4,04 | 1,76% | 41.387,00 |
| 23.06.2025 | 3,88 | 3,98 | 3,71 | 3,97 | 1,79% | 39.804,00 |
| 20.06.2025 | 3,85 | 3,91 | 3,71 | 3,90 | 2,90% | 52.510,00 |
| 18.06.2025 | 3,73 | 3,84 | 3,62 | 3,79 | 1,34% | 37.780,00 |
| 17.06.2025 | 3,65 | 3,78 | 3,64 | 3,74 | 1,63% | 37.723,00 |
| 16.06.2025 | 3,56 | 3,70 | 3,56 | 3,68 | 3,95% | 38.210,00 |
| 13.06.2025 | 3,59 | 3,64 | 3,54 | 3,54 | -4,07% | 30.779,00 |
| 12.06.2025 | 3,82 | 3,82 | 3,56 | 3,69 | -3,15% | 23.058,00 |
| 11.06.2025 | 3,83 | 3,90 | 3,73 | 3,81 | 0,00% | 19.785,00 |
| 10.06.2025 | 3,83 | 3,95 | 3,78 | 3,81 | -1,04% | 26.347,00 |
| 09.06.2025 | 4,03 | 4,03 | 3,80 | 3,85 | -4,23% | 27.531,00 |
| 06.06.2025 | 4,00 | 4,02 | 3,92 | 4,02 | 0,65% | 33.673,00 |
| 05.06.2025 | 3,95 | 4,03 | 3,95 | 3,99 | 0,86% | 21.609,00 |
| 04.06.2025 | 4,07 | 4,15 | 3,94 | 3,96 | -2,46% | 28.079,00 |
| 03.06.2025 | 3,88 | 4,09 | 3,84 | 4,06 | 3,84% | 31.572,00 |
| 02.06.2025 | 4,05 | 4,15 | 3,82 | 3,91 | -4,63% | 46.277,00 |
| 30.05.2025 | 4,05 | 4,20 | 3,95 | 4,10 | 1,23% | 43.040,00 |
| 29.05.2025 | 4,08 | 4,09 | 3,97 | 4,05 | 0,00% | 32.529,00 |
| 28.05.2025 | 4,01 | 4,21 | 3,96 | 4,05 | 0,25% | 46.758,00 |
| 27.05.2025 | 3,97 | 4,29 | 3,97 | 4,04 | 2,80% | 25.977,00 |
| 23.05.2025 | 4,00 | 4,00 | 3,90 | 3,93 | -2,24% | 20.525,00 |
| 22.05.2025 | 4,09 | 4,12 | 4,00 | 4,02 | -1,95% | 15.783,00 |
| 21.05.2025 | 4,11 | 4,17 | 4,05 | 4,10 | -3,30% | 25.697,00 |
| 20.05.2025 | 4,19 | 4,25 | 4,11 | 4,24 | 1,19% | 17.784,00 |
| 19.05.2025 | 4,12 | 4,51 | 4,05 | 4,19 | 0,00% | 38.236,00 |
| 16.05.2025 | 4,22 | 4,39 | 4,19 | 4,19 | -0,71% | 43.596,00 |
| 15.05.2025 | 4,15 | 4,26 | 3,99 | 4,22 | 2,93% | 31.437,00 |
| 14.05.2025 | 3,97 | 4,24 | 3,95 | 4,10 | 3,54% | 40.273,00 |
| 13.05.2025 | 3,86 | 4,00 | 3,67 | 3,96 | 4,21% | 31.709,00 |
| 12.05.2025 | 3,75 | 3,82 | 3,52 | 3,80 | 4,40% | 48.476,00 |
| 09.05.2025 | 3,50 | 3,65 | 3,42 | 3,64 | 1,96% | 39.167,00 |
| 08.05.2025 | 3,28 | 3,60 | 3,17 | 3,57 | 9,51% | 40.707,00 |
| 07.05.2025 | 2,85 | 3,31 | 2,85 | 3,26 | 14,39% | 79.385,00 |
| 06.05.2025 | 2,86 | 2,92 | 2,84 | 2,85 | -1,38% | 32.379,00 |
| 05.05.2025 | 3,11 | 3,11 | 2,88 | 2,89 | -8,25% | 34.471,00 |
| 02.05.2025 | 3,00 | 3,15 | 2,97 | 3,15 | 5,70% | 12.883,00 |
| 01.05.2025 | 3,09 | 3,18 | 2,88 | 2,98 | -4,79% | 36.440,00 |
| 30.04.2025 | 3,01 | 3,15 | 2,86 | 3,13 | 2,62% | 55.265,00 |
| 29.04.2025 | 3,04 | 3,32 | 3,01 | 3,05 | 0,00% | 36.831,00 |
| 28.04.2025 | 3,07 | 3,13 | 3,03 | 3,05 | -0,65% | 31.398,00 |
| 25.04.2025 | 3,07 | 3,36 | 2,97 | 3,07 | -1,92% | 31.294,00 |
| 24.04.2025 | 2,89 | 3,15 | 2,89 | 3,13 | 7,56% | 57.878,00 |
| 23.04.2025 | 2,86 | 3,07 | 2,78 | 2,91 | 5,43% | 31.814,00 |
| 22.04.2025 | 2,70 | 2,81 | 2,70 | 2,76 | 3,37% | 33.741,00 |
| 21.04.2025 | 2,69 | 2,79 | 2,65 | 2,67 | -2,91% | 28.711,00 |
| 17.04.2025 | 2,84 | 2,86 | 2,60 | 2,75 | -3,17% | 40.600,00 |
| 16.04.2025 | 2,81 | 2,88 | 2,74 | 2,84 | 0,71% | 35.290,00 |
| 15.04.2025 | 2,83 | 2,91 | 2,79 | 2,82 | -0,35% | 29.234,00 |
| 14.04.2025 | 2,88 | 2,91 | 2,79 | 2,83 | 0,35% | 31.827,00 |
| 11.04.2025 | 2,76 | 2,91 | 2,74 | 2,82 | 0,71% | 30.359,00 |
| 10.04.2025 | 2,81 | 2,88 | 2,70 | 2,80 | -0,36% | 46.234,00 |
| 09.04.2025 | 2,66 | 2,98 | 2,61 | 2,81 | 7,05% | 79.257,00 |
| 08.04.2025 | 3,18 | 3,32 | 2,61 | 2,63 | -12,79% | 76.622,00 |
| 07.04.2025 | 2,86 | 3,07 | 2,83 | 3,01 | 6,36% | 52.167,00 |
| 04.04.2025 | 2,75 | 2,88 | 2,75 | 2,83 | 1,07% | 53.661,00 |
| 03.04.2025 | 2,87 | 2,93 | 2,77 | 2,80 | -5,41% | 47.489,00 |
| 02.04.2025 | 2,90 | 3,11 | 2,90 | 2,96 | -0,67% | 29.700,00 |
| 01.04.2025 | 2,99 | 3,06 | 2,95 | 2,98 | -0,33% | 23.884,00 |
| 31.03.2025 | 2,99 | 3,07 | 2,94 | 2,99 | -0,33% | 44.389,00 |
| 28.03.2025 | 3,08 | 3,08 | 3,00 | 3,00 | -0,66% | 24.001,00 |
| 27.03.2025 | 3,04 | 3,08 | 2,98 | 3,02 | -0,98% | 33.676,00 |
| 26.03.2025 | 3,03 | 3,08 | 3,00 | 3,05 | 2,01% | 36.907,00 |
| 25.03.2025 | 3,23 | 3,23 | 2,99 | 2,99 | -4,17% | 133.889,00 |
| 24.03.2025 | 3,19 | 3,29 | 3,10 | 3,12 | -2,19% | 164.515,00 |
| 21.03.2025 | 3,04 | 3,30 | 3,04 | 3,19 | -1,85% | 214.595,00 |
| 20.03.2025 | 3,42 | 3,47 | 3,25 | 3,25 | -6,07% | 125.314,00 |
| 19.03.2025 | 3,48 | 3,59 | 3,44 | 3,46 | -1,42% | 82.094,00 |
| 18.03.2025 | 3,28 | 3,53 | 3,28 | 3,51 | 7,01% | 40.318,00 |
| 17.03.2025 | 3,24 | 3,32 | 3,14 | 3,28 | 1,86% | 44.921,00 |
| 14.03.2025 | 3,24 | 3,45 | 3,17 | 3,22 | -0,31% | 48.762,00 |
| 13.03.2025 | 3,32 | 3,60 | 3,22 | 3,23 | -1,52% | 47.765,00 |
| 12.03.2025 | 3,24 | 3,37 | 3,19 | 3,28 | -0,30% | 47.415,00 |
| 11.03.2025 | 3,50 | 3,50 | 3,23 | 3,29 | -5,46% | 57.281,00 |
| 10.03.2025 | 3,33 | 3,50 | 3,33 | 3,48 | -0,29% | 68.711,00 |
| 07.03.2025 | 3,42 | 3,54 | 3,39 | 3,49 | 1,16% | 45.065,00 |
| 06.03.2025 | 3,46 | 3,50 | 3,32 | 3,45 | -1,43% | 44.628,00 |
| 05.03.2025 | 3,39 | 3,53 | 3,35 | 3,50 | 5,74% | 68.871,00 |
| 04.03.2025 | 3,20 | 3,38 | 3,20 | 3,31 | 1,53% | 57.808,00 |
| 03.03.2025 | 3,43 | 3,46 | 3,19 | 3,26 | 0,31% | 40.416,00 |
| 28.02.2025 | 3,25 | 3,35 | 3,22 | 3,25 | -0,31% | 36.747,00 |
| 27.02.2025 | 3,25 | 3,35 | 3,25 | 3,26 | 0,62% | 39.436,00 |
| 26.02.2025 | 3,41 | 3,41 | 3,18 | 3,24 | -1,82% | 41.407,00 |
| 25.02.2025 | 3,33 | 3,40 | 3,25 | 3,30 | -0,30% | 74.130,00 |
| 24.02.2025 | 3,33 | 3,39 | 3,30 | 3,31 | -0,30% | 38.657,00 |
| 21.02.2025 | 3,39 | 3,42 | 3,30 | 3,32 | -0,90% | 69.077,00 |
| 20.02.2025 | 3,35 | 3,41 | 3,31 | 3,35 | 0,00% | 140.085,00 |
| 19.02.2025 | 3,40 | 3,43 | 3,33 | 3,35 | -2,05% | 66.098,00 |
| 18.02.2025 | 3,39 | 3,50 | 3,35 | 3,42 | 0,88% | 52.493,00 |
| 14.02.2025 | 3,49 | 3,53 | 3,38 | 3,39 | -2,02% | 38.358,00 |
| 13.02.2025 | 3,40 | 3,49 | 3,35 | 3,46 | 2,37% | 63.248,00 |
| 12.02.2025 | 3,37 | 3,52 | 3,35 | 3,38 | 0,60% | 60.600,00 |
| 11.02.2025 | 3,28 | 3,44 | 3,28 | 3,36 | 0,60% | 50.284,00 |
| 10.02.2025 | 3,29 | 3,40 | 3,27 | 3,34 | 1,52% | 46.603,00 |