15,120$
25,27%
Echtzeit-Aktienkurs Intuitive Machines Inc
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 7,66 | 7,87 | 7,64 | 7,74 | 2,04% | 3.930.347,00 |
| 04.11.2024 | 8,05 | 8,12 | 7,55 | 7,59 | -6,47% | 6.759.179,00 |
| 01.11.2024 | 7,83 | 8,15 | 7,71 | 8,11 | 3,97% | 6.895.000,00 |
| 31.10.2024 | 8,02 | 8,02 | 7,41 | 7,80 | -0,76% | 8.267.137,00 |
| 30.10.2024 | 8,22 | 8,52 | 7,85 | 7,86 | -5,42% | 11.069.904,00 |
| 29.10.2024 | 8,23 | 8,40 | 8,06 | 8,31 | 1,09% | 6.475.483,00 |
| 28.10.2024 | 8,02 | 8,66 | 7,94 | 8,22 | 2,88% | 13.983.730,00 |
| 25.10.2024 | 7,97 | 8,23 | 7,85 | 7,99 | 0,88% | 7.550.290,00 |
| 24.10.2024 | 8,05 | 8,48 | 7,76 | 7,92 | -1,86% | 11.020.780,00 |
| 23.10.2024 | 8,52 | 8,74 | 7,92 | 8,07 | -5,94% | 11.281.872,00 |
| 22.10.2024 | 8,05 | 8,76 | 7,93 | 8,58 | 7,12% | 13.759.771,00 |
| 21.10.2024 | 8,28 | 8,40 | 7,74 | 8,01 | -2,79% | 8.972.732,00 |
| 18.10.2024 | 8,39 | 8,68 | 8,22 | 8,24 | -1,32% | 8.014.284,00 |
| 17.10.2024 | 8,30 | 8,55 | 7,95 | 8,35 | -0,24% | 8.370.892,00 |
| 16.10.2024 | 8,06 | 8,71 | 8,06 | 8,37 | 3,72% | 13.625.977,00 |
| 15.10.2024 | 7,76 | 8,19 | 7,50 | 8,07 | 3,20% | 9.241.394,00 |
| 14.10.2024 | 7,61 | 8,00 | 7,43 | 7,82 | 2,76% | 8.698.326,00 |
| 11.10.2024 | 7,17 | 7,70 | 7,07 | 7,61 | 5,47% | 10.253.334,00 |
| 10.10.2024 | 7,20 | 7,34 | 7,00 | 7,22 | 1,33% | 5.791.558,00 |
| 09.10.2024 | 7,26 | 7,38 | 6,70 | 7,12 | -3,52% | 10.144.686,00 |
| 08.10.2024 | 7,32 | 8,01 | 7,22 | 7,38 | 0,27% | 13.432.636,00 |
| 07.10.2024 | 7,64 | 7,64 | 7,22 | 7,36 | -3,41% | 5.968.563,00 |
| 04.10.2024 | 7,35 | 7,75 | 7,20 | 7,62 | 6,45% | 9.990.438,00 |
| 03.10.2024 | 7,33 | 7,62 | 7,08 | 7,16 | -2,61% | 7.031.078,00 |
| 02.10.2024 | 7,52 | 7,63 | 7,22 | 7,35 | -2,91% | 9.043.041,00 |
| 01.10.2024 | 8,07 | 8,22 | 7,54 | 7,57 | -5,96% | 10.652.547,00 |
| 30.09.2024 | 8,61 | 8,75 | 7,92 | 8,05 | -8,31% | 15.616.881,00 |
| 27.09.2024 | 7,99 | 8,98 | 7,98 | 8,78 | 10,09% | 23.753.751,00 |
| 26.09.2024 | 7,90 | 8,23 | 7,72 | 7,98 | -0,19% | 13.639.004,00 |
| 25.09.2024 | 7,63 | 8,17 | 7,57 | 7,99 | 4,58% | 16.154.456,00 |
| 24.09.2024 | 7,82 | 8,33 | 7,51 | 7,64 | -4,86% | 17.005.779,00 |
| 23.09.2024 | 9,01 | 9,02 | 8,00 | 8,03 | -12,24% | 27.379.420,00 |
| 20.09.2024 | 9,12 | 9,85 | 8,65 | 9,15 | -1,40% | 57.346.447,00 |
| 19.09.2024 | 7,70 | 9,54 | 7,37 | 9,28 | 24,23% | 88.175.918,00 |
| 18.09.2024 | 8,38 | 8,95 | 7,44 | 7,47 | 38,33% | 139.952.117,00 |
| 17.09.2024 | 5,78 | 5,87 | 5,34 | 5,40 | -5,59% | 7.210.671,00 |
| 16.09.2024 | 6,09 | 6,26 | 5,70 | 5,72 | -6,69% | 7.866.668,00 |
| 13.09.2024 | 5,66 | 6,17 | 5,52 | 6,13 | 7,45% | 10.404.101,00 |
| 12.09.2024 | 5,65 | 6,31 | 5,51 | 5,71 | 1,33% | 18.795.108,00 |
| 11.09.2024 | 5,78 | 5,81 | 5,42 | 5,63 | -3,10% | 5.831.465,00 |
| 10.09.2024 | 5,51 | 5,85 | 5,47 | 5,81 | 5,25% | 8.351.301,00 |
| 09.09.2024 | 5,01 | 5,59 | 4,95 | 5,52 | 9,31% | 10.061.315,00 |
| 06.09.2024 | 5,08 | 5,15 | 4,72 | 5,05 | -0,98% | 6.815.443,00 |
| 05.09.2024 | 5,26 | 5,34 | 5,03 | 5,10 | -3,41% | 7.396.078,00 |
| 04.09.2024 | 5,18 | 5,69 | 5,07 | 5,28 | 1,15% | 13.389.936,00 |
| 03.09.2024 | 4,96 | 5,33 | 4,76 | 5,22 | 5,03% | 11.539.782,00 |
| 30.08.2024 | 5,95 | 6,00 | 4,94 | 4,97 | 3,11% | 48.433.740,00 |
| 29.08.2024 | 4,77 | 5,18 | 4,76 | 4,82 | 3,21% | 5.436.084,00 |
| 28.08.2024 | 4,82 | 4,82 | 4,50 | 4,67 | -4,30% | 4.839.280,00 |
| 27.08.2024 | 5,09 | 5,18 | 4,86 | 4,88 | -7,05% | 4.408.366,00 |
| 26.08.2024 | 5,28 | 5,75 | 4,85 | 5,25 | 0,19% | 11.797.620,00 |
| 23.08.2024 | 5,17 | 5,53 | 4,95 | 5,24 | -1,50% | 8.167.558,00 |
| 22.08.2024 | 5,63 | 5,72 | 5,04 | 5,32 | -1,12% | 9.390.214,00 |
| 21.08.2024 | 5,51 | 5,78 | 4,91 | 5,38 | -5,11% | 25.173.940,00 |
| 20.08.2024 | 4,99 | 6,12 | 4,51 | 5,67 | 33,41% | 98.698.430,00 |
| 19.08.2024 | 4,05 | 4,30 | 4,01 | 4,25 | 7,32% | 3.983.655,00 |
| 16.08.2024 | 4,06 | 4,35 | 3,92 | 3,96 | -2,46% | 4.984.431,00 |
| 15.08.2024 | 3,65 | 4,11 | 3,63 | 4,06 | 13,09% | 4.712.736,00 |
| 14.08.2024 | 3,61 | 3,68 | 3,52 | 3,59 | -2,18% | 1.387.282,00 |
| 13.08.2024 | 3,80 | 3,85 | 3,40 | 3,67 | -1,34% | 3.108.612,00 |
| 12.08.2024 | 3,71 | 3,80 | 3,57 | 3,72 | 2,76% | 3.178.164,00 |
| 09.08.2024 | 3,67 | 3,78 | 3,59 | 3,62 | -0,55% | 1.544.760,00 |
| 08.08.2024 | 3,46 | 3,72 | 3,45 | 3,64 | 5,81% | 1.835.023,00 |
| 07.08.2024 | 3,59 | 3,63 | 3,38 | 3,44 | -1,57% | 1.863.247,00 |
| 06.08.2024 | 3,50 | 3,52 | 3,29 | 3,50 | 4,64% | 1.696.540,00 |
| 05.08.2024 | 3,23 | 3,43 | 3,15 | 3,34 | -5,52% | 3.314.042,00 |
| 02.08.2024 | 3,59 | 3,64 | 3,42 | 3,54 | -6,48% | 2.957.961,00 |
| 01.08.2024 | 4,07 | 4,10 | 3,70 | 3,78 | -5,03% | 2.469.113,00 |
| 31.07.2024 | 3,87 | 4,18 | 3,83 | 3,98 | 3,11% | 1.762.416,00 |
| 30.07.2024 | 4,12 | 4,16 | 3,83 | 3,86 | -7,21% | 2.919.081,00 |
| 29.07.2024 | 4,43 | 4,44 | 4,13 | 4,16 | -5,56% | 1.570.134,00 |
| 26.07.2024 | 4,39 | 4,51 | 4,28 | 4,41 | 1,97% | 1.693.521,00 |
| 25.07.2024 | 4,15 | 4,37 | 4,15 | 4,32 | 3,10% | 1.825.471,00 |
| 24.07.2024 | 4,17 | 4,33 | 4,15 | 4,19 | -1,41% | 1.224.158,00 |
| 23.07.2024 | 4,20 | 4,36 | 4,15 | 4,25 | 0,95% | 1.678.178,00 |
| 22.07.2024 | 4,22 | 4,28 | 4,11 | 4,21 | 0,00% | 1.273.768,00 |
| 19.07.2024 | 4,06 | 4,32 | 4,00 | 4,21 | 3,95% | 2.032.646,00 |
| 18.07.2024 | 4,20 | 4,40 | 4,03 | 4,05 | -3,69% | 3.370.113,00 |
| 17.07.2024 | 4,42 | 4,48 | 4,12 | 4,21 | -6,56% | 2.784.259,00 |
| 16.07.2024 | 4,40 | 4,58 | 4,36 | 4,50 | 4,05% | 2.501.878,00 |
| 15.07.2024 | 4,25 | 4,33 | 4,05 | 4,33 | 3,22% | 2.251.094,00 |
| 12.07.2024 | 4,27 | 4,44 | 4,18 | 4,19 | -0,24% | 3.986.495,00 |
| 11.07.2024 | 4,00 | 4,38 | 3,97 | 4,20 | 7,14% | 6.913.716,00 |
| 10.07.2024 | 3,80 | 3,96 | 3,76 | 3,92 | 3,70% | 2.547.557,00 |
| 09.07.2024 | 3,75 | 3,85 | 3,67 | 3,78 | 3,00% | 2.084.660,00 |
| 08.07.2024 | 3,62 | 3,96 | 3,61 | 3,67 | 2,23% | 3.750.045,00 |
| 05.07.2024 | 3,70 | 3,74 | 3,50 | 3,59 | -1,64% | 2.443.053,00 |
| 03.07.2024 | 3,93 | 4,01 | 3,60 | 3,65 | -5,44% | 3.560.068,00 |