84,890$
86,18%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 72,92 | 91,88 | 72,92 | 84,89 | 86,18% | 19.103.790,00 |
| 07.05.2026 | 47,24 | 47,98 | 45,47 | 45,60 | -2,05% | 1.559.061,00 |
| 06.05.2026 | 45,45 | 47,39 | 44,37 | 46,55 | 1,99% | 1.438.882,00 |
| 05.05.2026 | 46,42 | 47,70 | 43,66 | 45,64 | -0,17% | 1.643.700,00 |
| 04.05.2026 | 44,40 | 46,87 | 44,00 | 45,72 | 3,84% | 1.178.962,00 |
| 01.05.2026 | 42,79 | 44,36 | 42,02 | 44,03 | 4,26% | 1.007.641,00 |
| 30.04.2026 | 40,21 | 43,15 | 40,21 | 42,23 | 5,71% | 1.110.092,00 |
| 29.04.2026 | 41,93 | 41,93 | 39,64 | 39,95 | -4,61% | 791.867,00 |
| 28.04.2026 | 40,35 | 42,21 | 40,10 | 41,88 | 0,12% | 682.562,00 |
| 27.04.2026 | 42,27 | 42,50 | 41,26 | 41,83 | -1,11% | 824.505,00 |
| 24.04.2026 | 43,96 | 44,07 | 41,58 | 42,30 | -2,69% | 785.155,00 |
| 23.04.2026 | 46,13 | 46,50 | 42,65 | 43,47 | -8,16% | 903.255,00 |
| 22.04.2026 | 47,50 | 48,18 | 46,27 | 47,33 | 2,49% | 590.776,00 |
| 21.04.2026 | 47,52 | 48,92 | 45,91 | 46,18 | -1,62% | 658.929,00 |
| 20.04.2026 | 45,62 | 47,84 | 45,50 | 46,94 | 0,02% | 711.940,00 |
| 17.04.2026 | 44,94 | 48,38 | 44,91 | 46,93 | 7,98% | 1.177.932,00 |
| 16.04.2026 | 45,66 | 45,94 | 42,50 | 43,46 | -0,91% | 1.085.189,00 |
| 15.04.2026 | 42,57 | 44,03 | 42,20 | 43,86 | 6,15% | 916.211,00 |
| 14.04.2026 | 40,77 | 42,50 | 40,08 | 41,32 | 5,95% | 1.143.970,00 |
| 13.04.2026 | 34,77 | 39,22 | 34,50 | 39,00 | 9,61% | 1.219.718,00 |
| 10.04.2026 | 36,39 | 36,58 | 34,60 | 35,58 | -1,41% | 1.340.099,00 |
| 09.04.2026 | 39,19 | 39,46 | 35,73 | 36,09 | -9,53% | 1.495.674,00 |
| 08.04.2026 | 42,07 | 42,73 | 39,44 | 39,89 | 2,76% | 899.384,00 |
| 07.04.2026 | 38,35 | 38,84 | 37,52 | 38,82 | -0,72% | 458.458,00 |
| 06.04.2026 | 38,45 | 39,45 | 38,05 | 39,10 | 1,64% | 525.322,00 |
| 02.04.2026 | 37,71 | 40,19 | 37,31 | 38,47 | -2,95% | 686.647,00 |
| 01.04.2026 | 39,95 | 40,97 | 38,75 | 39,64 | 2,59% | 1.224.190,00 |
| 31.03.2026 | 35,73 | 39,15 | 34,43 | 38,64 | 12,16% | 1.467.094,00 |
| 30.03.2026 | 37,10 | 37,31 | 34,23 | 34,45 | -7,22% | 1.434.322,00 |
| 27.03.2026 | 40,06 | 40,37 | 35,72 | 37,13 | -9,44% | 2.095.045,00 |
| 26.03.2026 | 42,50 | 43,67 | 40,90 | 41,00 | -6,11% | 660.979,00 |
| 25.03.2026 | 45,07 | 45,91 | 42,90 | 43,67 | -1,48% | 570.868,00 |
| 24.03.2026 | 44,47 | 45,30 | 43,48 | 44,33 | -1,37% | 416.402,00 |
| 23.03.2026 | 43,99 | 45,35 | 43,83 | 44,94 | 2,91% | 708.369,00 |
| 20.03.2026 | 44,26 | 44,71 | 43,00 | 43,67 | -1,71% | 788.091,00 |
| 19.03.2026 | 43,27 | 45,12 | 42,85 | 44,43 | 0,23% | 545.551,00 |
| 18.03.2026 | 45,08 | 45,88 | 44,28 | 44,33 | -2,42% | 550.956,00 |
| 17.03.2026 | 43,91 | 45,44 | 43,87 | 45,43 | 2,83% | 745.810,00 |
| 16.03.2026 | 42,83 | 44,48 | 42,81 | 44,18 | 3,95% | 735.944,00 |
| 13.03.2026 | 43,27 | 44,39 | 42,10 | 42,50 | -0,47% | 618.449,00 |
| 12.03.2026 | 44,19 | 44,65 | 42,41 | 42,70 | -4,79% | 977.270,00 |
| 11.03.2026 | 44,14 | 45,50 | 43,50 | 44,85 | 1,79% | 738.663,00 |
| 10.03.2026 | 45,51 | 46,00 | 43,36 | 44,06 | -3,35% | 884.206,00 |
| 09.03.2026 | 43,45 | 45,67 | 43,15 | 45,59 | 0,99% | 753.316,00 |
| 06.03.2026 | 43,10 | 46,92 | 43,10 | 45,14 | 1,67% | 723.485,00 |
| 05.03.2026 | 43,60 | 44,98 | 42,74 | 44,40 | 0,00% | 782.191,00 |
| 04.03.2026 | 44,38 | 45,58 | 43,99 | 44,40 | 1,58% | 717.187,00 |
| 03.03.2026 | 43,05 | 44,87 | 41,70 | 43,71 | -1,80% | 1.128.175,00 |
| 02.03.2026 | 41,46 | 44,77 | 41,00 | 44,51 | 0,77% | 1.312.254,00 |
| 27.02.2026 | 43,30 | 48,53 | 42,80 | 44,17 | -7,24% | 2.695.289,00 |
| 26.02.2026 | 47,27 | 47,99 | 45,60 | 47,62 | 3,10% | 1.529.759,00 |
| 25.02.2026 | 45,62 | 46,68 | 44,51 | 46,19 | 4,50% | 741.719,00 |
| 24.02.2026 | 43,67 | 45,60 | 42,70 | 44,20 | 0,75% | 754.759,00 |
| 23.02.2026 | 43,21 | 45,65 | 42,41 | 43,87 | -2,12% | 918.963,00 |
| 20.02.2026 | 44,72 | 46,26 | 44,14 | 44,82 | -1,75% | 1.081.380,00 |
| 19.02.2026 | 43,68 | 45,76 | 42,89 | 45,62 | 2,29% | 683.550,00 |
| 18.02.2026 | 42,90 | 45,50 | 41,75 | 44,60 | 3,60% | 854.002,00 |
| 17.02.2026 | 43,59 | 43,59 | 40,82 | 43,05 | -3,02% | 1.065.634,00 |
| 13.02.2026 | 43,84 | 45,03 | 42,31 | 44,39 | 2,05% | 830.760,00 |
| 12.02.2026 | 45,00 | 45,01 | 41,34 | 43,50 | -4,16% | 1.656.867,00 |
| 11.02.2026 | 47,20 | 47,50 | 44,75 | 45,39 | -4,54% | 1.213.024,00 |
| 10.02.2026 | 48,29 | 49,25 | 47,10 | 47,55 | -2,16% | 812.146,00 |
| 09.02.2026 | 48,27 | 49,60 | 46,45 | 48,60 | 2,14% | 1.116.786,00 |
| 06.02.2026 | 44,93 | 48,12 | 44,57 | 47,58 | 9,33% | 1.449.444,00 |
| 05.02.2026 | 45,00 | 45,89 | 41,92 | 43,52 | -7,56% | 2.713.751,00 |
| 04.02.2026 | 53,08 | 53,08 | 45,46 | 47,08 | -13,44% | 2.821.164,00 |
| 03.02.2026 | 58,49 | 58,57 | 51,78 | 54,39 | -1,43% | 1.737.590,00 |
| 02.02.2026 | 54,67 | 56,97 | 53,42 | 55,18 | -0,47% | 1.428.483,00 |
| 30.01.2026 | 62,11 | 63,76 | 54,31 | 55,44 | -13,16% | 3.037.079,00 |
| 29.01.2026 | 60,33 | 64,90 | 58,47 | 63,84 | 14,31% | 4.302.840,00 |
| 28.01.2026 | 59,75 | 61,99 | 55,34 | 55,85 | -4,77% | 1.116.522,00 |
| 27.01.2026 | 59,86 | 59,91 | 57,50 | 58,65 | -1,33% | 858.985,00 |
| 26.01.2026 | 59,67 | 61,04 | 57,91 | 59,44 | -2,09% | 802.293,00 |
| 22.01.2026 | 60,80 | 61,40 | 58,29 | 60,71 | 2,74% | 1.238.636,00 |
| 21.01.2026 | 62,21 | 62,69 | 56,91 | 59,09 | -4,01% | 1.548.257,00 |
| 20.01.2026 | 58,85 | 65,65 | 58,21 | 61,56 | 0,03% | 1.584.141,00 |
| 16.01.2026 | 59,09 | 63,20 | 59,00 | 61,54 | 6,82% | 1.171.582,00 |
| 15.01.2026 | 64,93 | 66,14 | 57,52 | 57,61 | -8,79% | 1.559.047,00 |
| 14.01.2026 | 62,22 | 63,99 | 60,70 | 63,16 | 0,73% | 839.533,00 |
| 13.01.2026 | 61,89 | 65,03 | 60,50 | 62,70 | 1,69% | 962.405,00 |
| 12.01.2026 | 63,02 | 63,10 | 60,45 | 61,66 | -5,09% | 1.264.050,00 |
| 09.01.2026 | 64,88 | 66,93 | 63,24 | 64,97 | 2,01% | 1.236.049,00 |
| 08.01.2026 | 63,83 | 65,28 | 62,14 | 63,69 | -0,53% | 972.419,00 |
| 07.01.2026 | 66,40 | 66,52 | 63,71 | 64,03 | -1,60% | 1.007.110,00 |
| 06.01.2026 | 64,90 | 65,27 | 59,39 | 65,07 | 4,88% | 2.211.705,00 |
| 05.01.2026 | 56,00 | 62,62 | 55,34 | 62,04 | 17,08% | 2.152.213,00 |
| 02.01.2026 | 52,47 | 53,80 | 51,91 | 52,99 | 4,00% | 868.120,00 |
| 31.12.2025 | 51,90 | 52,17 | 50,90 | 50,95 | -1,41% | 774.436,00 |
| 30.12.2025 | 52,23 | 52,75 | 51,10 | 51,68 | -0,77% | 615.741,00 |
| 29.12.2025 | 51,26 | 52,86 | 50,72 | 52,08 | -0,82% | 621.409,00 |
| 26.12.2025 | 53,65 | 53,65 | 51,60 | 52,51 | -1,89% | 678.246,00 |
| 24.12.2025 | 52,83 | 53,91 | 52,19 | 53,52 | -0,07% | 341.577,00 |
| 23.12.2025 | 53,42 | 54,02 | 52,11 | 53,56 | -1,18% | 751.930,00 |
| 22.12.2025 | 54,71 | 55,18 | 52,90 | 54,20 | 2,26% | 901.311,00 |
| 19.12.2025 | 48,60 | 53,06 | 48,57 | 53,00 | 10,60% | 1.520.204,00 |
| 18.12.2025 | 49,71 | 50,50 | 47,51 | 47,92 | -0,48% | 1.357.635,00 |
| 17.12.2025 | 50,89 | 51,76 | 47,86 | 48,15 | -5,12% | 1.118.733,00 |
| 16.12.2025 | 48,50 | 51,32 | 48,25 | 50,75 | 3,00% | 870.979,00 |
| 15.12.2025 | 52,08 | 53,00 | 49,21 | 49,27 | -5,97% | 1.097.228,00 |
| 12.12.2025 | 54,16 | 54,23 | 51,51 | 52,40 | -3,43% | 1.033.866,00 |