7,570$
1,07%
Echtzeit-Aktienkurs InnovAge Holding Corp
Bid:
Ask:
Aktienkurse zur InnovAge Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,47 | 7,63 | 7,34 | 7,57 | 1,07% | 298.756,00 |
| 28.05.2026 | 7,42 | 7,56 | 7,34 | 7,49 | 0,81% | 150.679,00 |
| 27.05.2026 | 7,31 | 7,50 | 7,31 | 7,43 | 1,16% | 178.801,00 |
| 26.05.2026 | 7,23 | 7,37 | 7,19 | 7,35 | 2,01% | 233.473,00 |
| 22.05.2026 | 7,41 | 7,59 | 7,19 | 7,20 | -2,31% | 247.538,00 |
| 21.05.2026 | 7,41 | 7,43 | 7,27 | 7,37 | -1,86% | 237.816,00 |
| 20.05.2026 | 7,21 | 7,52 | 7,10 | 7,51 | 4,02% | 304.782,00 |
| 19.05.2026 | 7,22 | 7,36 | 7,19 | 7,22 | -0,28% | 242.323,00 |
| 18.05.2026 | 7,15 | 7,54 | 7,15 | 7,24 | 1,33% | 244.374,00 |
| 15.05.2026 | 7,36 | 7,38 | 7,10 | 7,15 | -3,84% | 194.628,00 |
| 14.05.2026 | 7,42 | 7,57 | 7,28 | 7,43 | 0,47% | 318.813,00 |
| 13.05.2026 | 7,28 | 7,54 | 7,17 | 7,40 | -2,05% | 324.050,00 |
| 12.05.2026 | 7,36 | 7,66 | 7,31 | 7,55 | 2,72% | 325.225,00 |
| 11.05.2026 | 7,31 | 7,44 | 7,00 | 7,35 | -2,71% | 587.058,00 |
| 08.05.2026 | 8,06 | 8,09 | 7,56 | 7,56 | -6,50% | 392.759,00 |
| 07.05.2026 | 8,23 | 8,30 | 8,05 | 8,08 | -0,49% | 254.160,00 |
| 06.05.2026 | 7,65 | 8,57 | 7,08 | 8,12 | 1,75% | 560.804,00 |
| 05.05.2026 | 8,18 | 8,22 | 7,84 | 7,98 | -2,15% | 271.821,00 |
| 04.05.2026 | 8,30 | 8,37 | 8,15 | 8,16 | -1,98% | 145.518,00 |
| 01.05.2026 | 8,17 | 8,36 | 8,05 | 8,32 | 2,09% | 125.850,00 |
| 30.04.2026 | 8,01 | 8,16 | 7,88 | 8,15 | 0,99% | 140.685,00 |
| 29.04.2026 | 8,24 | 8,28 | 7,97 | 8,07 | -2,42% | 139.917,00 |
| 28.04.2026 | 8,10 | 8,32 | 8,05 | 8,27 | 2,22% | 216.825,00 |
| 27.04.2026 | 7,93 | 8,19 | 7,93 | 8,09 | 1,89% | 198.099,00 |
| 24.04.2026 | 7,63 | 7,98 | 7,50 | 7,94 | 2,58% | 275.148,00 |
| 23.04.2026 | 7,67 | 7,81 | 7,56 | 7,74 | 1,18% | 133.598,00 |
| 22.04.2026 | 7,64 | 7,78 | 7,52 | 7,65 | 0,86% | 179.195,00 |
| 21.04.2026 | 7,98 | 8,06 | 7,53 | 7,59 | -4,59% | 258.391,00 |
| 20.04.2026 | 8,16 | 8,25 | 7,94 | 7,95 | -3,40% | 140.423,00 |
| 17.04.2026 | 8,49 | 8,62 | 8,16 | 8,23 | -1,61% | 269.982,00 |
| 16.04.2026 | 8,13 | 8,37 | 8,12 | 8,37 | 2,64% | 245.113,00 |
| 15.04.2026 | 8,15 | 8,25 | 8,02 | 8,15 | -0,24% | 221.784,00 |
| 14.04.2026 | 8,15 | 8,29 | 8,13 | 8,17 | 0,37% | 186.994,00 |
| 13.04.2026 | 8,11 | 8,28 | 8,00 | 8,14 | -0,73% | 275.366,00 |
| 10.04.2026 | 8,49 | 8,49 | 8,06 | 8,20 | -3,42% | 257.713,00 |
| 09.04.2026 | 8,38 | 8,63 | 8,26 | 8,49 | 1,68% | 269.173,00 |
| 08.04.2026 | 8,14 | 8,41 | 8,08 | 8,35 | 5,96% | 335.112,00 |
| 07.04.2026 | 7,91 | 8,09 | 7,73 | 7,88 | -1,13% | 276.203,00 |
| 06.04.2026 | 7,60 | 8,06 | 7,55 | 7,97 | 4,73% | 327.125,00 |
| 02.04.2026 | 7,82 | 7,83 | 7,44 | 7,61 | -5,11% | 276.598,00 |
| 01.04.2026 | 8,11 | 8,21 | 8,00 | 8,02 | 0,00% | 251.109,00 |
| 31.03.2026 | 8,06 | 8,06 | 7,80 | 8,02 | 1,78% | 266.765,00 |
| 30.03.2026 | 7,91 | 7,99 | 7,72 | 7,88 | -0,25% | 296.475,00 |
| 27.03.2026 | 7,90 | 7,96 | 7,73 | 7,90 | -0,25% | 268.616,00 |
| 26.03.2026 | 8,01 | 8,30 | 7,78 | 7,92 | -2,58% | 357.128,00 |
| 25.03.2026 | 7,90 | 8,14 | 7,79 | 8,13 | 3,30% | 268.372,00 |
| 24.03.2026 | 7,86 | 8,02 | 7,71 | 7,87 | -1,25% | 283.000,00 |
| 23.03.2026 | 7,83 | 8,12 | 7,79 | 7,97 | 2,84% | 305.174,00 |
| 20.03.2026 | 8,36 | 8,36 | 7,69 | 7,75 | -7,30% | 384.333,00 |
| 19.03.2026 | 8,15 | 8,39 | 8,00 | 8,36 | 1,46% | 661.266,00 |
| 18.03.2026 | 8,55 | 8,71 | 8,16 | 8,24 | -3,29% | 340.862,00 |
| 17.03.2026 | 8,81 | 9,03 | 8,51 | 8,52 | -2,41% | 334.671,00 |
| 16.03.2026 | 8,50 | 8,90 | 8,50 | 8,73 | 4,11% | 322.844,00 |
| 13.03.2026 | 8,38 | 8,45 | 8,15 | 8,39 | 0,66% | 182.021,00 |
| 12.03.2026 | 8,46 | 8,58 | 8,30 | 8,33 | -3,03% | 187.408,00 |
| 11.03.2026 | 8,66 | 8,67 | 8,25 | 8,59 | -1,72% | 237.748,00 |
| 10.03.2026 | 8,75 | 9,05 | 8,63 | 8,74 | 0,18% | 297.864,00 |
| 09.03.2026 | 8,65 | 8,84 | 8,37 | 8,72 | -2,85% | 342.435,00 |
| 06.03.2026 | 9,17 | 9,48 | 8,70 | 8,98 | -5,87% | 353.005,00 |
| 05.03.2026 | 10,38 | 10,58 | 9,25 | 9,54 | -10,08% | 653.265,00 |
| 04.03.2026 | 9,55 | 10,69 | 9,10 | 10,61 | 11,80% | 747.590,00 |
| 03.03.2026 | 9,30 | 9,76 | 8,92 | 9,49 | 2,37% | 439.816,00 |
| 02.03.2026 | 8,79 | 9,31 | 8,66 | 9,27 | 3,46% | 366.926,00 |
| 27.02.2026 | 9,38 | 9,64 | 8,88 | 8,96 | -3,60% | 313.147,00 |
| 26.02.2026 | 8,90 | 9,31 | 8,75 | 9,30 | 4,44% | 389.078,00 |
| 25.02.2026 | 8,91 | 9,08 | 8,65 | 8,90 | 0,00% | 293.037,00 |
| 24.02.2026 | 9,05 | 9,28 | 8,52 | 8,90 | -0,67% | 450.279,00 |
| 23.02.2026 | 8,31 | 9,19 | 8,31 | 8,96 | 9,80% | 453.144,00 |
| 20.02.2026 | 8,06 | 8,39 | 7,82 | 8,16 | 0,99% | 268.107,00 |
| 19.02.2026 | 7,96 | 8,21 | 7,77 | 8,08 | 1,38% | 200.944,00 |
| 18.02.2026 | 8,49 | 8,50 | 7,87 | 7,97 | -6,12% | 253.197,00 |
| 17.02.2026 | 8,38 | 8,75 | 8,21 | 8,49 | 1,56% | 258.336,00 |
| 13.02.2026 | 8,34 | 8,81 | 8,19 | 8,36 | 0,12% | 205.005,00 |
| 12.02.2026 | 8,20 | 8,54 | 7,97 | 8,35 | 2,08% | 315.692,00 |
| 11.02.2026 | 8,37 | 8,43 | 7,72 | 8,18 | -2,27% | 403.404,00 |
| 10.02.2026 | 8,87 | 9,18 | 8,25 | 8,37 | -4,01% | 675.963,00 |
| 09.02.2026 | 8,51 | 8,91 | 8,28 | 8,72 | 4,56% | 491.036,00 |
| 06.02.2026 | 7,66 | 8,40 | 7,52 | 8,34 | 11,50% | 584.380,00 |
| 05.02.2026 | 7,81 | 7,88 | 7,20 | 7,48 | -3,36% | 522.039,00 |
| 04.02.2026 | 6,50 | 8,09 | 6,20 | 7,74 | 36,75% | 2.052.320,00 |
| 03.02.2026 | 5,74 | 5,91 | 5,55 | 5,66 | -0,60% | 174.775,00 |
| 02.02.2026 | 5,55 | 5,86 | 5,38 | 5,69 | 2,59% | 120.439,00 |
| 30.01.2026 | 5,67 | 5,82 | 5,45 | 5,55 | -2,46% | 67.666,00 |
| 29.01.2026 | 5,52 | 5,75 | 5,42 | 5,69 | 3,45% | 85.189,00 |
| 28.01.2026 | 5,81 | 5,90 | 5,40 | 5,50 | -4,51% | 99.942,00 |
| 27.01.2026 | 6,04 | 6,04 | 5,73 | 5,76 | -4,64% | 128.743,00 |
| 26.01.2026 | 5,87 | 6,07 | 5,79 | 6,04 | 1,68% | 107.408,00 |
| 22.01.2026 | 5,98 | 6,08 | 5,85 | 5,94 | -0,17% | 110.045,00 |
| 21.01.2026 | 5,99 | 6,06 | 5,83 | 5,95 | -0,17% | 75.507,00 |
| 20.01.2026 | 5,73 | 6,03 | 5,73 | 5,96 | 1,88% | 99.416,00 |
| 16.01.2026 | 5,84 | 6,02 | 5,78 | 5,85 | 0,00% | 138.984,00 |
| 15.01.2026 | 5,55 | 5,90 | 5,52 | 5,85 | 5,50% | 135.715,00 |
| 14.01.2026 | 5,68 | 5,76 | 5,38 | 5,55 | -2,72% | 101.884,00 |
| 13.01.2026 | 5,56 | 5,86 | 5,33 | 5,70 | 2,52% | 94.723,00 |
| 12.01.2026 | 5,25 | 5,58 | 5,21 | 5,56 | 4,91% | 84.475,00 |
| 09.01.2026 | 5,49 | 5,57 | 5,29 | 5,30 | -3,28% | 87.677,00 |
| 08.01.2026 | 5,30 | 5,57 | 5,30 | 5,48 | 3,40% | 96.251,00 |
| 07.01.2026 | 5,42 | 5,48 | 5,27 | 5,30 | -1,85% | 59.641,00 |
| 06.01.2026 | 5,44 | 5,63 | 5,28 | 5,40 | -1,19% | 116.744,00 |
| 05.01.2026 | 5,24 | 5,48 | 5,17 | 5,47 | 5,30% | 92.000,00 |