1,135$
-5,42%
Echtzeit-Aktienkurs Innoviz Technologies Ltd
Bid:
Ask:
Aktienkurse zur Innoviz Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,20 | 1,24 | 1,13 | 1,14 | -5,42% | 2.932.206,00 |
| 16.12.2025 | 1,17 | 1,23 | 1,17 | 1,20 | -0,83% | 2.949.822,00 |
| 15.12.2025 | 1,25 | 1,27 | 1,18 | 1,21 | -2,42% | 3.626.080,00 |
| 12.12.2025 | 1,32 | 1,34 | 1,24 | 1,24 | -6,77% | 2.801.365,00 |
| 11.12.2025 | 1,28 | 1,38 | 1,24 | 1,33 | 3,91% | 5.611.620,00 |
| 10.12.2025 | 1,28 | 1,32 | 1,26 | 1,28 | -1,54% | 2.644.516,00 |
| 09.12.2025 | 1,29 | 1,32 | 1,27 | 1,30 | 0,78% | 2.169.771,00 |
| 08.12.2025 | 1,31 | 1,32 | 1,24 | 1,29 | -1,53% | 3.047.064,00 |
| 05.12.2025 | 1,34 | 1,37 | 1,28 | 1,31 | -0,76% | 2.734.369,00 |
| 04.12.2025 | 1,30 | 1,38 | 1,30 | 1,32 | -0,75% | 4.698.191,00 |
| 03.12.2025 | 1,25 | 1,33 | 1,23 | 1,33 | 7,26% | 4.047.544,00 |
| 02.12.2025 | 1,34 | 1,40 | 1,24 | 1,24 | 2,48% | 10.060.377,00 |
| 01.12.2025 | 1,24 | 1,25 | 1,19 | 1,21 | -5,47% | 2.919.745,00 |
| 28.11.2025 | 1,23 | 1,30 | 1,22 | 1,28 | 4,92% | 3.112.895,00 |
| 26.11.2025 | 1,23 | 1,24 | 1,19 | 1,22 | 0,83% | 2.587.145,00 |
| 25.11.2025 | 1,23 | 1,24 | 1,18 | 1,21 | -0,41% | 3.504.622,00 |
| 24.11.2025 | 1,23 | 1,27 | 1,18 | 1,22 | 2,10% | 3.884.564,00 |
| 20.11.2025 | 1,33 | 1,37 | 1,18 | 1,19 | -5,56% | 5.597.463,00 |
| 19.11.2025 | 1,33 | 1,38 | 1,26 | 1,26 | -3,82% | 4.075.422,00 |
| 18.11.2025 | 1,29 | 1,35 | 1,24 | 1,31 | -1,50% | 5.596.527,00 |
| 17.11.2025 | 1,33 | 1,38 | 1,30 | 1,33 | -3,27% | 4.716.983,00 |
| 13.11.2025 | 1,48 | 1,51 | 1,37 | 1,38 | -9,24% | 5.458.749,00 |
| 12.11.2025 | 1,72 | 1,76 | 1,44 | 1,52 | -5,90% | 11.449.069,00 |
| 11.11.2025 | 1,67 | 1,67 | 1,53 | 1,61 | -3,59% | 6.235.787,00 |
| 10.11.2025 | 1,74 | 1,74 | 1,65 | 1,67 | 0,00% | 5.385.005,00 |
| 07.11.2025 | 1,59 | 1,68 | 1,56 | 1,67 | 0,60% | 4.505.684,00 |
| 06.11.2025 | 1,68 | 1,74 | 1,63 | 1,66 | -1,78% | 5.259.031,00 |
| 05.11.2025 | 1,66 | 1,70 | 1,63 | 1,69 | 4,32% | 3.449.609,00 |
| 04.11.2025 | 1,67 | 1,74 | 1,61 | 1,62 | -7,69% | 6.417.605,00 |
| 03.11.2025 | 1,88 | 1,89 | 1,75 | 1,76 | -5,65% | 5.662.739,00 |
| 31.10.2025 | 1,91 | 1,95 | 1,84 | 1,86 | -1,59% | 4.854.406,00 |
| 30.10.2025 | 1,91 | 1,95 | 1,87 | 1,89 | -3,57% | 3.726.084,00 |
| 29.10.2025 | 1,98 | 2,00 | 1,92 | 1,96 | -1,51% | 4.164.679,00 |
| 28.10.2025 | 2,02 | 2,03 | 1,93 | 1,99 | -1,97% | 4.415.934,00 |
| 27.10.2025 | 2,09 | 2,09 | 2,00 | 2,03 | 0,50% | 4.599.876,00 |
| 24.10.2025 | 2,03 | 2,11 | 2,01 | 2,02 | 2,54% | 4.551.529,00 |
| 23.10.2025 | 2,00 | 2,04 | 1,97 | 1,97 | -1,50% | 3.595.289,00 |
| 22.10.2025 | 2,06 | 2,09 | 1,92 | 2,00 | -4,76% | 9.249.690,00 |
| 21.10.2025 | 2,19 | 2,20 | 2,07 | 2,10 | -4,98% | 4.557.011,00 |
| 20.10.2025 | 2,20 | 2,24 | 2,11 | 2,21 | 3,27% | 5.189.657,00 |
| 17.10.2025 | 2,12 | 2,15 | 2,06 | 2,14 | 0,00% | 6.121.650,00 |
| 16.10.2025 | 2,36 | 2,39 | 2,12 | 2,14 | -7,76% | 8.190.014,00 |
| 15.10.2025 | 2,47 | 2,54 | 2,28 | 2,32 | -2,52% | 11.245.185,00 |
| 14.10.2025 | 2,14 | 2,45 | 1,99 | 2,38 | 9,17% | 15.037.413,00 |
| 13.10.2025 | 2,20 | 2,21 | 2,06 | 2,18 | 4,31% | 8.338.537,00 |
| 10.10.2025 | 2,20 | 2,43 | 2,09 | 2,09 | -3,24% | 15.004.473,00 |
| 09.10.2025 | 2,26 | 2,34 | 2,14 | 2,16 | -3,57% | 8.846.427,00 |
| 08.10.2025 | 2,33 | 2,39 | 2,23 | 2,24 | -4,27% | 6.915.126,00 |
| 07.10.2025 | 2,34 | 2,43 | 2,20 | 2,34 | -0,85% | 9.268.102,00 |
| 06.10.2025 | 2,40 | 2,48 | 2,32 | 2,36 | 11,32% | 10.102.400,00 |
| 02.10.2025 | 2,00 | 2,14 | 1,96 | 2,12 | 7,07% | 11.103.908,00 |
| 01.10.2025 | 2,07 | 2,11 | 1,96 | 1,98 | -2,94% | 9.252.396,00 |
| 30.09.2025 | 1,98 | 2,21 | 1,97 | 2,04 | 5,15% | 19.080.339,00 |
| 29.09.2025 | 1,86 | 2,03 | 1,82 | 1,94 | 14,12% | 18.722.607,00 |
| 26.09.2025 | 1,74 | 1,76 | 1,68 | 1,70 | -1,16% | 3.794.154,00 |
| 25.09.2025 | 1,72 | 1,75 | 1,66 | 1,72 | -1,71% | 6.579.073,00 |
| 24.09.2025 | 1,93 | 1,96 | 1,75 | 1,75 | -9,79% | 7.425.845,00 |
| 23.09.2025 | 1,98 | 2,07 | 1,91 | 1,94 | -3,00% | 9.244.300,00 |
| 22.09.2025 | 1,96 | 2,02 | 1,86 | 2,00 | 0,50% | 7.028.650,00 |
| 19.09.2025 | 1,98 | 2,09 | 1,95 | 1,99 | 1,02% | 12.602.830,00 |
| 18.09.2025 | 1,75 | 1,98 | 1,73 | 1,97 | 13,87% | 10.137.546,00 |
| 17.09.2025 | 1,75 | 1,80 | 1,71 | 1,73 | -2,81% | 4.663.613,00 |
| 16.09.2025 | 1,84 | 1,85 | 1,67 | 1,78 | -3,26% | 6.617.982,00 |
| 15.09.2025 | 1,91 | 1,95 | 1,80 | 1,84 | -0,54% | 8.195.840,00 |
| 12.09.2025 | 1,89 | 1,91 | 1,80 | 1,85 | 0,27% | 4.798.699,00 |
| 11.09.2025 | 1,75 | 1,89 | 1,75 | 1,85 | 6,65% | 6.976.865,00 |
| 10.09.2025 | 1,85 | 1,89 | 1,71 | 1,73 | -7,49% | 6.469.700,00 |
| 09.09.2025 | 1,86 | 1,95 | 1,83 | 1,87 | 0,81% | 7.842.674,00 |
| 08.09.2025 | 1,70 | 1,92 | 1,69 | 1,86 | 17,41% | 21.787.775,00 |
| 05.09.2025 | 1,58 | 1,60 | 1,52 | 1,58 | 0,64% | 3.207.941,00 |
| 04.09.2025 | 1,51 | 1,59 | 1,48 | 1,57 | 3,63% | 3.620.841,00 |
| 03.09.2025 | 1,60 | 1,61 | 1,51 | 1,52 | -3,50% | 3.094.554,00 |
| 02.09.2025 | 1,62 | 1,62 | 1,50 | 1,57 | -5,99% | 6.528.188,00 |
| 29.08.2025 | 1,70 | 1,76 | 1,62 | 1,67 | -2,34% | 6.287.123,00 |
| 28.08.2025 | 1,69 | 1,75 | 1,64 | 1,71 | 1,18% | 6.160.199,00 |
| 27.08.2025 | 1,70 | 1,71 | 1,66 | 1,69 | -0,59% | 3.904.712,00 |
| 26.08.2025 | 1,62 | 1,74 | 1,60 | 1,70 | 4,94% | 6.859.861,00 |
| 25.08.2025 | 1,65 | 1,67 | 1,60 | 1,62 | -1,82% | 3.966.536,00 |
| 22.08.2025 | 1,64 | 1,69 | 1,58 | 1,65 | 0,00% | 4.729.308,00 |
| 21.08.2025 | 1,63 | 1,71 | 1,60 | 1,65 | 0,61% | 3.255.765,00 |
| 20.08.2025 | 1,61 | 1,65 | 1,54 | 1,64 | 0,61% | 4.890.022,00 |
| 19.08.2025 | 1,77 | 1,79 | 1,62 | 1,63 | -8,94% | 7.908.168,00 |
| 18.08.2025 | 1,75 | 1,83 | 1,66 | 1,79 | 0,85% | 9.774.272,00 |
| 15.08.2025 | 1,56 | 1,81 | 1,47 | 1,78 | 18,33% | 15.529.917,00 |
| 14.08.2025 | 1,53 | 1,56 | 1,49 | 1,50 | -5,06% | 7.851.482,00 |
| 13.08.2025 | 1,55 | 1,64 | 1,48 | 1,58 | -13,19% | 19.093.875,00 |
| 12.08.2025 | 1,72 | 1,85 | 1,68 | 1,82 | 6,43% | 6.962.120,00 |
| 11.08.2025 | 1,72 | 1,82 | 1,67 | 1,71 | 2,40% | 6.585.246,00 |
| 08.08.2025 | 1,68 | 1,75 | 1,64 | 1,67 | 2,45% | 5.257.711,00 |
| 07.08.2025 | 1,54 | 1,64 | 1,53 | 1,63 | 7,95% | 4.743.504,00 |
| 06.08.2025 | 1,56 | 1,57 | 1,49 | 1,51 | -6,21% | 4.246.626,00 |
| 05.08.2025 | 1,56 | 1,64 | 1,52 | 1,61 | 6,62% | 5.329.211,00 |
| 04.08.2025 | 1,53 | 1,57 | 1,48 | 1,51 | 2,03% | 4.940.501,00 |
| 01.08.2025 | 1,47 | 1,51 | 1,40 | 1,48 | -4,52% | 8.445.767,00 |
| 31.07.2025 | 1,67 | 1,68 | 1,53 | 1,55 | -8,28% | 9.432.714,00 |
| 30.07.2025 | 1,66 | 1,77 | 1,65 | 1,69 | 3,36% | 6.866.368,00 |
| 29.07.2025 | 1,83 | 1,83 | 1,62 | 1,64 | -9,67% | 10.474.093,00 |
| 28.07.2025 | 1,92 | 1,96 | 1,78 | 1,81 | -5,73% | 7.604.792,00 |
| 25.07.2025 | 2,00 | 2,00 | 1,86 | 1,92 | -1,54% | 7.164.692,00 |
| 24.07.2025 | 1,90 | 2,09 | 1,87 | 1,95 | 2,09% | 13.665.715,00 |