46,330$
6,38%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 43,71 | 47,22 | 42,63 | 46,33 | 6,38% | 3.197.769,00 |
| 17.06.2025 | 44,69 | 47,19 | 43,06 | 43,55 | -2,29% | 2.595.353,00 |
| 16.06.2025 | 40,99 | 46,43 | 40,80 | 44,57 | 13,73% | 3.386.053,00 |
| 13.06.2025 | 40,85 | 41,82 | 39,15 | 39,19 | -7,61% | 2.565.628,00 |
| 12.06.2025 | 42,14 | 43,22 | 41,26 | 42,42 | -0,34% | 1.391.843,00 |
| 11.06.2025 | 45,00 | 45,01 | 42,01 | 42,57 | -1,63% | 2.931.448,00 |
| 10.06.2025 | 49,00 | 49,74 | 42,61 | 43,27 | -11,10% | 4.510.626,00 |
| 09.06.2025 | 50,86 | 51,38 | 47,77 | 48,67 | -5,00% | 2.534.544,00 |
| 06.06.2025 | 47,15 | 51,79 | 45,76 | 51,23 | 12,25% | 3.030.015,00 |
| 05.06.2025 | 44,70 | 48,93 | 43,80 | 45,64 | 1,49% | 2.579.578,00 |
| 04.06.2025 | 44,19 | 45,31 | 42,57 | 44,97 | 1,56% | 1.754.014,00 |
| 03.06.2025 | 46,03 | 46,04 | 42,80 | 44,28 | 0,96% | 3.106.936,00 |
| 02.06.2025 | 40,40 | 44,19 | 40,02 | 43,86 | 11,12% | 3.537.055,00 |
| 30.05.2025 | 39,96 | 43,27 | 37,87 | 39,47 | 3,79% | 4.297.242,00 |
| 29.05.2025 | 40,36 | 40,62 | 37,72 | 38,03 | -3,33% | 1.277.264,00 |
| 28.05.2025 | 40,93 | 41,57 | 38,25 | 39,34 | -1,53% | 1.485.110,00 |
| 27.05.2025 | 37,78 | 40,42 | 37,65 | 39,95 | 9,51% | 2.210.103,00 |
| 23.05.2025 | 35,02 | 36,94 | 34,93 | 36,48 | 0,91% | 1.024.013,00 |
| 22.05.2025 | 35,00 | 36,41 | 33,77 | 36,15 | 3,85% | 1.528.304,00 |
| 21.05.2025 | 36,26 | 37,96 | 34,79 | 34,81 | -6,48% | 1.337.221,00 |
| 20.05.2025 | 38,51 | 38,90 | 36,33 | 37,22 | -3,30% | 1.355.164,00 |
| 19.05.2025 | 34,76 | 38,73 | 34,70 | 38,49 | 4,79% | 1.700.592,00 |
| 16.05.2025 | 35,70 | 36,95 | 35,11 | 36,73 | 4,02% | 1.521.291,00 |
| 15.05.2025 | 34,27 | 35,97 | 33,44 | 35,31 | 1,26% | 1.287.070,00 |
| 14.05.2025 | 36,33 | 36,96 | 34,50 | 34,87 | -3,99% | 2.442.780,00 |
| 13.05.2025 | 35,33 | 37,44 | 35,23 | 36,32 | 1,42% | 2.416.436,00 |
| 12.05.2025 | 35,50 | 36,60 | 34,45 | 35,81 | 3,44% | 3.578.146,00 |
| 09.05.2025 | 37,15 | 37,52 | 31,90 | 34,62 | -15,79% | 8.372.074,00 |
| 08.05.2025 | 40,00 | 41,46 | 37,90 | 41,11 | 11,83% | 4.136.459,00 |
| 07.05.2025 | 38,67 | 39,08 | 36,02 | 36,76 | -4,54% | 2.161.659,00 |
| 06.05.2025 | 37,94 | 38,93 | 37,29 | 38,51 | -0,44% | 945.721,00 |
| 05.05.2025 | 38,74 | 39,15 | 38,00 | 38,68 | -2,98% | 999.957,00 |
| 02.05.2025 | 40,88 | 41,94 | 39,51 | 39,87 | 1,58% | 1.486.723,00 |
| 01.05.2025 | 39,45 | 40,83 | 38,02 | 39,25 | 3,78% | 1.349.144,00 |
| 30.04.2025 | 36,00 | 37,93 | 34,62 | 37,82 | 0,69% | 900.663,00 |
| 29.04.2025 | 38,19 | 38,75 | 36,79 | 37,56 | -1,75% | 755.054,00 |
| 28.04.2025 | 38,53 | 39,54 | 36,75 | 38,23 | 0,42% | 942.704,00 |
| 25.04.2025 | 38,27 | 38,42 | 36,80 | 38,07 | 1,63% | 825.881,00 |
| 24.04.2025 | 34,64 | 37,58 | 34,51 | 37,46 | 8,93% | 1.104.034,00 |
| 23.04.2025 | 33,89 | 36,29 | 33,89 | 34,39 | 10,08% | 1.397.272,00 |
| 22.04.2025 | 30,41 | 32,04 | 30,21 | 31,24 | 5,26% | 749.226,00 |
| 21.04.2025 | 32,19 | 32,45 | 29,13 | 29,68 | -10,17% | 1.631.726,00 |
| 17.04.2025 | 34,94 | 35,50 | 32,97 | 33,04 | -5,00% | 907.990,00 |
| 16.04.2025 | 34,49 | 35,50 | 33,25 | 34,78 | -2,58% | 750.385,00 |
| 15.04.2025 | 35,10 | 36,05 | 34,56 | 35,70 | 1,54% | 1.305.281,00 |
| 14.04.2025 | 39,00 | 39,88 | 34,22 | 35,16 | -5,20% | 1.329.745,00 |
| 11.04.2025 | 36,36 | 37,66 | 35,56 | 37,09 | 0,30% | 948.742,00 |
| 10.04.2025 | 35,66 | 37,69 | 34,32 | 36,98 | -0,35% | 1.875.434,00 |
| 09.04.2025 | 31,67 | 38,48 | 31,38 | 37,11 | 15,64% | 2.594.177,00 |
| 08.04.2025 | 35,28 | 35,28 | 30,82 | 32,09 | 0,82% | 2.229.323,00 |
| 07.04.2025 | 26,87 | 34,36 | 26,41 | 31,83 | 6,28% | 2.756.488,00 |
| 04.04.2025 | 31,27 | 31,65 | 27,27 | 29,95 | -10,13% | 3.784.944,00 |
| 03.04.2025 | 33,96 | 35,34 | 33,02 | 33,33 | -11,96% | 1.612.791,00 |
| 02.04.2025 | 35,14 | 38,32 | 34,87 | 37,85 | 3,59% | 1.357.803,00 |
| 01.04.2025 | 35,90 | 36,74 | 34,18 | 36,54 | 1,73% | 1.293.118,00 |
| 31.03.2025 | 35,50 | 37,00 | 34,40 | 35,92 | -3,93% | 1.705.648,00 |
| 28.03.2025 | 39,55 | 40,22 | 36,91 | 37,39 | -6,13% | 1.136.446,00 |
| 27.03.2025 | 40,40 | 41,16 | 38,61 | 39,83 | -3,40% | 1.096.785,00 |
| 26.03.2025 | 44,01 | 44,17 | 40,60 | 41,23 | -7,03% | 1.082.395,00 |
| 25.03.2025 | 46,12 | 46,39 | 43,23 | 44,35 | -3,84% | 1.684.803,00 |
| 24.03.2025 | 45,14 | 47,20 | 44,08 | 46,12 | 10,26% | 2.039.935,00 |
| 21.03.2025 | 41,78 | 42,36 | 40,12 | 41,83 | -2,70% | 1.250.258,00 |
| 20.03.2025 | 42,80 | 44,82 | 42,53 | 42,99 | -2,14% | 853.784,00 |
| 19.03.2025 | 41,76 | 45,00 | 41,15 | 43,93 | 6,16% | 1.045.934,00 |
| 18.03.2025 | 44,85 | 44,85 | 41,31 | 41,38 | -9,85% | 1.234.029,00 |
| 17.03.2025 | 48,51 | 50,93 | 45,88 | 45,90 | -4,73% | 1.605.384,00 |
| 14.03.2025 | 45,13 | 48,34 | 44,65 | 48,18 | 11,68% | 2.605.309,00 |
| 13.03.2025 | 46,31 | 46,86 | 42,11 | 43,14 | -7,42% | 1.480.430,00 |
| 12.03.2025 | 44,96 | 46,85 | 42,71 | 46,60 | 11,24% | 2.336.374,00 |
| 11.03.2025 | 40,58 | 43,20 | 39,26 | 41,89 | 1,80% | 1.589.416,00 |
| 10.03.2025 | 44,44 | 45,69 | 40,38 | 41,15 | -12,91% | 2.230.648,00 |
| 07.03.2025 | 46,55 | 47,71 | 43,11 | 47,25 | 2,05% | 1.658.688,00 |
| 06.03.2025 | 51,88 | 51,96 | 45,06 | 46,30 | -13,94% | 2.068.627,00 |
| 05.03.2025 | 51,50 | 53,97 | 49,81 | 53,80 | 5,25% | 1.364.517,00 |
| 04.03.2025 | 47,33 | 53,87 | 46,75 | 51,12 | 0,70% | 2.605.819,00 |
| 03.03.2025 | 55,75 | 56,00 | 49,86 | 50,76 | -3,72% | 2.900.886,00 |
| 28.02.2025 | 49,02 | 53,34 | 48,68 | 52,72 | 0,15% | 2.339.285,00 |
| 27.02.2025 | 64,99 | 65,05 | 52,51 | 52,64 | -17,97% | 3.646.820,00 |
| 26.02.2025 | 60,06 | 65,63 | 59,88 | 64,17 | 10,43% | 3.840.080,00 |
| 25.02.2025 | 57,00 | 60,20 | 55,51 | 58,11 | -1,86% | 2.869.161,00 |
| 24.02.2025 | 62,25 | 65,98 | 55,00 | 59,21 | -4,36% | 4.831.180,00 |
| 21.02.2025 | 59,46 | 71,00 | 58,50 | 61,91 | 13,47% | 12.787.614,00 |
| 20.02.2025 | 55,59 | 55,59 | 48,50 | 54,56 | -8,33% | 4.175.230,00 |
| 19.02.2025 | 60,00 | 62,32 | 57,60 | 59,52 | 2,46% | 3.225.855,00 |
| 18.02.2025 | 58,03 | 60,48 | 55,93 | 58,09 | 7,89% | 3.635.818,00 |
| 14.02.2025 | 53,25 | 55,81 | 50,24 | 53,84 | 2,96% | 3.050.002,00 |
| 13.02.2025 | 45,00 | 52,72 | 44,70 | 52,29 | 19,27% | 3.377.856,00 |
| 12.02.2025 | 41,06 | 44,11 | 40,87 | 43,84 | 3,23% | 1.045.925,00 |
| 11.02.2025 | 43,74 | 44,16 | 41,47 | 42,47 | -4,20% | 1.098.377,00 |
| 10.02.2025 | 44,20 | 45,03 | 43,07 | 44,33 | 3,38% | 1.164.309,00 |
| 07.02.2025 | 40,25 | 43,80 | 40,25 | 42,88 | 7,71% | 1.629.184,00 |
| 06.02.2025 | 39,50 | 40,34 | 38,83 | 39,81 | 1,32% | 729.729,00 |
| 05.02.2025 | 39,00 | 39,75 | 37,33 | 39,29 | 1,39% | 698.323,00 |
| 04.02.2025 | 37,43 | 38,83 | 37,36 | 38,75 | 5,47% | 918.072,00 |
| 03.02.2025 | 34,00 | 36,93 | 33,91 | 36,74 | -0,92% | 941.877,00 |
| 31.01.2025 | 36,86 | 38,89 | 36,70 | 37,08 | 2,74% | 1.519.229,00 |
| 30.01.2025 | 34,91 | 36,92 | 34,91 | 36,09 | 5,62% | 997.504,00 |
| 29.01.2025 | 34,07 | 34,57 | 32,58 | 34,17 | 0,71% | 990.088,00 |
| 28.01.2025 | 34,00 | 35,19 | 33,00 | 33,93 | 2,23% | 1.611.980,00 |
| 27.01.2025 | 35,00 | 35,55 | 31,71 | 33,19 | -17,60% | 2.487.567,00 |