7,535$
-9,27%
Echtzeit-Aktienkurs Intuitive Machines Inc
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 7,60 | 7,83 | 7,38 | 7,54 | -9,27% | 8.354.054,00 |
| 02.04.2025 | 7,29 | 8,34 | 7,29 | 8,31 | 11,18% | 9.099.464,00 |
| 01.04.2025 | 7,55 | 7,59 | 7,16 | 7,47 | 0,27% | 7.250.135,00 |
| 31.03.2025 | 7,76 | 7,86 | 7,38 | 7,45 | -7,68% | 9.631.280,00 |
| 28.03.2025 | 8,23 | 8,38 | 7,81 | 8,07 | -2,42% | 7.230.057,00 |
| 27.03.2025 | 8,50 | 8,78 | 8,22 | 8,27 | -5,92% | 7.647.649,00 |
| 26.03.2025 | 9,14 | 9,43 | 8,56 | 8,79 | -4,46% | 11.307.998,00 |
| 25.03.2025 | 9,40 | 9,48 | 8,63 | 9,20 | -0,22% | 16.587.147,00 |
| 24.03.2025 | 7,64 | 9,35 | 7,64 | 9,22 | 30,41% | 28.313.764,00 |
| 21.03.2025 | 6,81 | 7,24 | 6,81 | 7,07 | -0,56% | 11.424.362,00 |
| 20.03.2025 | 7,14 | 7,35 | 7,00 | 7,11 | -2,07% | 6.627.347,00 |
| 19.03.2025 | 7,15 | 7,42 | 6,91 | 7,26 | 3,57% | 8.494.946,00 |
| 18.03.2025 | 7,61 | 7,65 | 7,01 | 7,01 | -11,38% | 9.543.206,00 |
| 17.03.2025 | 7,33 | 8,13 | 7,21 | 7,91 | 8,58% | 12.973.394,00 |
| 14.03.2025 | 6,91 | 7,34 | 6,81 | 7,29 | 8,73% | 10.835.713,00 |
| 13.03.2025 | 7,26 | 7,35 | 6,58 | 6,70 | -9,70% | 13.695.453,00 |
| 12.03.2025 | 6,83 | 7,65 | 6,53 | 7,42 | 14,51% | 20.790.220,00 |
| 11.03.2025 | 6,72 | 7,04 | 6,26 | 6,48 | -4,35% | 19.719.203,00 |
| 10.03.2025 | 7,79 | 7,89 | 6,64 | 6,78 | -22,75% | 24.421.007,00 |
| 07.03.2025 | 7,26 | 9,55 | 7,05 | 8,77 | -22,39% | 51.672.812,00 |
| 06.03.2025 | 13,65 | 14,08 | 10,25 | 11,30 | -19,86% | 43.154.543,00 |
| 05.03.2025 | 13,86 | 14,20 | 13,45 | 14,10 | 4,68% | 10.033.962,00 |
| 04.03.2025 | 12,82 | 14,10 | 12,55 | 13,47 | 0,07% | 12.666.823,00 |
| 03.03.2025 | 14,81 | 15,13 | 13,17 | 13,46 | -7,68% | 12.693.222,00 |
| 28.02.2025 | 13,18 | 14,90 | 13,02 | 14,58 | 1,29% | 17.121.884,00 |
| 27.02.2025 | 17,23 | 17,34 | 14,32 | 14,40 | -12,76% | 14.500.614,00 |
| 26.02.2025 | 16,71 | 17,37 | 16,00 | 16,50 | 7,21% | 11.154.496,00 |
| 25.02.2025 | 16,25 | 16,46 | 14,50 | 15,39 | -9,31% | 14.533.341,00 |
| 24.02.2025 | 18,39 | 18,60 | 16,68 | 16,97 | -6,11% | 12.891.839,00 |
| 21.02.2025 | 19,71 | 20,17 | 17,72 | 18,08 | -8,34% | 12.673.170,00 |
| 20.02.2025 | 19,66 | 20,16 | 17,85 | 19,72 | 0,72% | 12.442.124,00 |
| 19.02.2025 | 20,46 | 21,25 | 19,30 | 19,58 | -3,40% | 12.260.341,00 |
| 18.02.2025 | 20,26 | 22,40 | 19,65 | 20,27 | 3,31% | 18.198.987,00 |
| 14.02.2025 | 19,50 | 19,93 | 18,44 | 19,62 | 2,40% | 10.431.189,00 |
| 13.02.2025 | 19,22 | 19,86 | 18,90 | 19,16 | 2,19% | 10.357.068,00 |
| 12.02.2025 | 17,95 | 19,33 | 17,57 | 18,75 | 3,36% | 9.859.234,00 |
| 11.02.2025 | 19,60 | 19,75 | 18,03 | 18,14 | -8,98% | 10.714.913,00 |
| 10.02.2025 | 18,70 | 20,27 | 18,50 | 19,93 | 8,32% | 11.498.078,00 |
| 07.02.2025 | 19,39 | 20,06 | 18,13 | 18,40 | -5,11% | 11.479.617,00 |
| 06.02.2025 | 19,99 | 20,21 | 18,86 | 19,39 | -1,17% | 9.856.870,00 |
| 05.02.2025 | 21,06 | 21,21 | 19,36 | 19,62 | -9,08% | 14.972.209,00 |
| 04.02.2025 | 21,56 | 22,27 | 21,02 | 21,58 | -0,55% | 10.995.767,00 |
| 03.02.2025 | 20,29 | 22,19 | 19,70 | 21,70 | 0,09% | 10.913.116,00 |
| 31.01.2025 | 22,65 | 23,89 | 21,64 | 21,68 | -3,30% | 14.055.944,00 |
| 30.01.2025 | 21,46 | 23,04 | 21,15 | 22,42 | 7,43% | 13.572.374,00 |
| 29.01.2025 | 21,52 | 22,47 | 20,41 | 20,87 | -3,02% | 9.554.396,00 |
| 28.01.2025 | 22,38 | 22,99 | 20,05 | 21,52 | 1,80% | 12.072.943,00 |
| 27.01.2025 | 21,71 | 23,09 | 20,78 | 21,14 | -8,37% | 11.881.364,00 |
| 24.01.2025 | 23,19 | 24,95 | 22,76 | 23,07 | 4,06% | 23.836.069,00 |
| 23.01.2025 | 21,83 | 22,95 | 21,18 | 22,17 | -1,25% | 12.924.888,00 |
| 22.01.2025 | 21,96 | 23,45 | 21,86 | 22,45 | -2,14% | 12.538.548,00 |
| 21.01.2025 | 19,54 | 22,98 | 19,28 | 22,94 | 23,93% | 28.409.717,00 |
| 17.01.2025 | 19,21 | 19,86 | 18,50 | 18,51 | -2,89% | 9.861.889,00 |
| 16.01.2025 | 19,20 | 19,70 | 18,47 | 19,06 | -0,63% | 9.597.524,00 |
| 15.01.2025 | 17,65 | 19,25 | 17,54 | 19,18 | 14,10% | 15.776.332,00 |
| 14.01.2025 | 17,85 | 18,30 | 16,73 | 16,81 | -0,59% | 8.046.055,00 |
| 13.01.2025 | 16,99 | 17,27 | 15,86 | 16,91 | -5,37% | 10.699.093,00 |
| 10.01.2025 | 18,43 | 19,04 | 17,30 | 17,87 | -4,90% | 9.410.810,00 |
| 08.01.2025 | 19,20 | 19,68 | 17,87 | 18,79 | -5,44% | 13.434.050,00 |
| 07.01.2025 | 21,79 | 22,29 | 19,65 | 19,87 | -8,69% | 14.238.818,00 |
| 06.01.2025 | 22,12 | 22,32 | 20,96 | 21,76 | -0,59% | 14.977.942,00 |
| 03.01.2025 | 19,45 | 22,12 | 19,16 | 21,89 | 13,30% | 22.047.188,00 |
| 02.01.2025 | 18,31 | 21,01 | 17,71 | 19,32 | 6,39% | 27.674.571,00 |
| 31.12.2024 | 18,94 | 19,21 | 17,55 | 18,16 | -4,12% | 14.048.234,00 |
| 30.12.2024 | 17,75 | 19,30 | 17,27 | 18,94 | 2,99% | 15.346.128,00 |
| 27.12.2024 | 19,09 | 19,62 | 17,87 | 18,39 | -3,59% | 15.058.750,00 |
| 26.12.2024 | 16,80 | 19,29 | 16,28 | 19,08 | 14,56% | 28.332.770,00 |
| 24.12.2024 | 14,84 | 16,72 | 14,41 | 16,65 | 14,20% | 19.304.430,00 |
| 23.12.2024 | 14,33 | 16,30 | 13,82 | 14,58 | 7,52% | 26.452.973,00 |
| 20.12.2024 | 12,41 | 14,04 | 12,03 | 13,56 | 6,10% | 19.334.347,00 |
| 19.12.2024 | 13,50 | 14,70 | 12,54 | 12,78 | -2,67% | 13.869.382,00 |
| 18.12.2024 | 13,89 | 14,99 | 13,03 | 13,13 | -5,47% | 17.398.655,00 |
| 17.12.2024 | 12,89 | 14,11 | 12,67 | 13,89 | 7,42% | 14.184.202,00 |
| 16.12.2024 | 11,86 | 12,96 | 11,15 | 12,93 | 10,65% | 13.792.241,00 |
| 13.12.2024 | 11,64 | 12,16 | 11,46 | 11,69 | 0,04% | 9.271.460,00 |
| 12.12.2024 | 11,66 | 12,48 | 11,55 | 11,68 | 0,17% | 8.604.548,00 |
| 11.12.2024 | 11,82 | 11,95 | 11,39 | 11,66 | -0,26% | 8.264.993,00 |
| 10.12.2024 | 12,50 | 13,07 | 11,62 | 11,69 | -8,74% | 9.771.736,00 |
| 09.12.2024 | 12,58 | 13,15 | 12,11 | 12,81 | 3,14% | 10.447.493,00 |
| 06.12.2024 | 12,18 | 12,68 | 11,83 | 12,42 | 3,50% | 14.876.888,00 |
| 05.12.2024 | 13,01 | 13,40 | 11,62 | 12,00 | -6,40% | 23.277.218,00 |
| 04.12.2024 | 11,54 | 13,06 | 11,31 | 12,82 | -9,40% | 37.564.223,00 |
| 03.12.2024 | 14,42 | 14,80 | 13,92 | 14,15 | -2,82% | 8.609.664,00 |
| 02.12.2024 | 16,44 | 16,48 | 14,42 | 14,56 | -10,95% | 17.561.648,00 |
| 29.11.2024 | 14,51 | 17,14 | 14,50 | 16,35 | 13,15% | 19.856.390,00 |
| 27.11.2024 | 14,20 | 14,78 | 13,60 | 14,45 | 2,81% | 11.501.292,00 |
| 26.11.2024 | 14,42 | 15,67 | 13,80 | 14,06 | -4,26% | 16.046.182,00 |
| 25.11.2024 | 15,56 | 15,72 | 14,10 | 14,68 | -2,91% | 18.298.312,00 |
| 22.11.2024 | 14,06 | 15,55 | 13,66 | 15,12 | 25,27% | 28.296.458,00 |
| 20.11.2024 | 12,44 | 12,70 | 11,81 | 12,07 | -3,90% | 12.628.101,00 |
| 19.11.2024 | 11,44 | 13,66 | 11,30 | 12,56 | 7,53% | 30.139.926,00 |
| 18.11.2024 | 12,27 | 12,40 | 11,38 | 11,68 | -5,96% | 23.515.749,00 |
| 15.11.2024 | 10,12 | 12,63 | 10,06 | 12,42 | 21,41% | 37.066.021,00 |
| 14.11.2024 | 14,21 | 14,90 | 10,11 | 10,23 | -13,01% | 61.881.426,00 |
| 13.11.2024 | 11,30 | 12,99 | 10,60 | 11,76 | 13,08% | 39.386.381,00 |
| 12.11.2024 | 10,71 | 11,00 | 10,26 | 10,40 | -5,45% | 11.569.622,00 |
| 11.11.2024 | 10,35 | 11,02 | 9,60 | 11,00 | 13,05% | 18.141.833,00 |
| 08.11.2024 | 9,65 | 9,82 | 9,24 | 9,73 | 2,21% | 13.557.123,00 |
| 07.11.2024 | 8,39 | 10,01 | 8,26 | 9,52 | 15,25% | 33.340.752,00 |
| 06.11.2024 | 8,04 | 8,33 | 7,76 | 8,26 | 6,72% | 11.472.264,00 |