17,670$
-5,13%
Echtzeit-Aktienkurs Intuitive Machines Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 18,48 | 18,63 | 16,80 | 17,67 | -5,13% | 7.991.480,00 |
| 04.03.2026 | 18,23 | 19,03 | 17,88 | 18,63 | 2,34% | 7.093.980,00 |
| 03.03.2026 | 17,33 | 19,10 | 17,11 | 18,20 | 1,17% | 11.816.568,00 |
| 02.03.2026 | 15,91 | 17,99 | 15,85 | 17,99 | 9,20% | 9.982.381,00 |
| 27.02.2026 | 16,92 | 17,44 | 15,45 | 16,48 | -6,76% | 9.669.203,00 |
| 26.02.2026 | 16,01 | 17,83 | 16,01 | 17,67 | 11,20% | 14.412.201,00 |
| 25.02.2026 | 16,70 | 16,89 | 15,43 | 15,89 | -15,93% | 25.827.018,00 |
| 24.02.2026 | 17,64 | 19,14 | 17,17 | 18,90 | 7,69% | 7.929.490,00 |
| 20.02.2026 | 17,95 | 18,77 | 17,21 | 17,55 | -3,54% | 7.168.015,00 |
| 19.02.2026 | 17,30 | 18,54 | 17,16 | 18,20 | 2,56% | 6.587.451,00 |
| 18.02.2026 | 16,70 | 18,40 | 16,50 | 17,74 | 6,74% | 8.698.693,00 |
| 17.02.2026 | 15,81 | 16,65 | 15,52 | 16,62 | 3,04% | 5.984.675,00 |
| 13.02.2026 | 16,29 | 16,78 | 15,41 | 16,13 | 2,61% | 5.951.030,00 |
| 12.02.2026 | 16,57 | 16,65 | 15,20 | 15,72 | -7,64% | 8.009.141,00 |
| 11.02.2026 | 18,96 | 18,97 | 16,41 | 17,02 | -8,59% | 8.774.197,00 |
| 10.02.2026 | 19,18 | 19,47 | 18,48 | 18,62 | -4,22% | 7.014.779,00 |
| 09.02.2026 | 18,09 | 20,31 | 18,05 | 19,44 | 11,02% | 13.295.823,00 |
| 06.02.2026 | 15,59 | 17,59 | 15,24 | 17,51 | 18,43% | 9.762.772,00 |
| 05.02.2026 | 15,98 | 16,26 | 14,54 | 14,79 | -10,93% | 10.960.095,00 |
| 04.02.2026 | 19,42 | 19,50 | 15,75 | 16,60 | -15,39% | 11.713.834,00 |
| 03.02.2026 | 18,67 | 19,62 | 17,73 | 19,62 | 9,98% | 7.690.238,00 |
| 02.02.2026 | 18,90 | 19,27 | 17,61 | 17,84 | -6,03% | 7.442.530,00 |
| 30.01.2026 | 20,44 | 21,61 | 18,50 | 18,99 | -9,51% | 10.765.006,00 |
| 29.01.2026 | 22,71 | 23,29 | 20,57 | 20,98 | -7,98% | 11.477.111,00 |
| 28.01.2026 | 20,66 | 23,32 | 20,42 | 22,80 | 12,37% | 16.754.543,00 |
| 27.01.2026 | 18,57 | 20,54 | 18,46 | 20,29 | 10,15% | 7.900.641,00 |
| 26.01.2026 | 19,76 | 19,77 | 18,08 | 18,42 | -10,45% | 8.720.148,00 |
| 22.01.2026 | 20,07 | 20,90 | 19,45 | 20,57 | 5,11% | 7.900.472,00 |
| 21.01.2026 | 21,55 | 21,73 | 18,27 | 19,57 | -7,60% | 17.548.910,00 |
| 20.01.2026 | 20,65 | 22,39 | 20,60 | 21,18 | -1,85% | 12.376.178,00 |
| 16.01.2026 | 19,75 | 22,42 | 19,32 | 21,58 | 10,67% | 19.602.610,00 |
| 15.01.2026 | 19,66 | 20,21 | 19,15 | 19,50 | -1,29% | 12.061.800,00 |
| 14.01.2026 | 17,37 | 19,89 | 17,30 | 19,76 | 12,44% | 14.074.886,00 |
| 13.01.2026 | 19,32 | 19,42 | 17,16 | 17,57 | -8,49% | 16.916.878,00 |
| 12.01.2026 | 18,38 | 19,42 | 17,94 | 19,20 | 3,45% | 9.806.060,00 |
| 09.01.2026 | 18,50 | 19,74 | 17,78 | 18,56 | -5,45% | 16.707.205,00 |
| 08.01.2026 | 18,72 | 20,02 | 18,60 | 19,63 | 5,42% | 10.621.828,00 |
| 07.01.2026 | 18,60 | 19,44 | 18,12 | 18,62 | -1,06% | 9.385.766,00 |
| 06.01.2026 | 18,29 | 19,12 | 17,92 | 18,82 | 2,51% | 8.648.487,00 |
| 05.01.2026 | 17,89 | 18,63 | 17,35 | 18,36 | 2,68% | 12.778.675,00 |
| 02.01.2026 | 16,77 | 18,12 | 15,74 | 17,88 | 10,17% | 18.939.772,00 |
| 31.12.2025 | 16,29 | 16,84 | 15,70 | 16,23 | 1,82% | 11.830.475,00 |
| 30.12.2025 | 16,16 | 17,49 | 15,76 | 15,94 | 1,53% | 15.489.817,00 |
| 29.12.2025 | 15,24 | 16,58 | 15,08 | 15,70 | 2,95% | 10.874.929,00 |
| 26.12.2025 | 16,51 | 16,61 | 15,13 | 15,25 | -8,74% | 9.436.035,00 |
| 24.12.2025 | 16,94 | 17,50 | 16,00 | 16,71 | 1,21% | 8.590.855,00 |
| 23.12.2025 | 15,00 | 16,94 | 14,68 | 16,51 | -1,08% | 17.020.887,00 |
| 22.12.2025 | 14,96 | 16,85 | 14,50 | 16,69 | 11,94% | 26.872.871,00 |
| 19.12.2025 | 11,84 | 15,05 | 11,71 | 14,91 | 37,04% | 43.396.633,00 |
| 18.12.2025 | 10,75 | 11,04 | 10,48 | 10,88 | 6,51% | 6.117.457,00 |
| 17.12.2025 | 10,80 | 11,05 | 10,16 | 10,22 | -5,24% | 3.881.417,00 |
| 16.12.2025 | 10,91 | 11,22 | 10,45 | 10,78 | -2,93% | 5.359.908,00 |
| 15.12.2025 | 12,05 | 12,29 | 10,90 | 11,11 | -7,23% | 6.497.618,00 |
| 12.12.2025 | 12,54 | 12,80 | 11,89 | 11,97 | -4,62% | 6.492.119,00 |
| 11.12.2025 | 11,71 | 12,66 | 11,53 | 12,55 | 6,06% | 6.255.896,00 |
| 10.12.2025 | 11,56 | 12,29 | 11,27 | 11,83 | 1,48% | 6.495.773,00 |
| 09.12.2025 | 11,29 | 11,91 | 11,18 | 11,66 | 0,26% | 4.491.083,00 |
| 08.12.2025 | 11,50 | 11,78 | 11,17 | 11,63 | 3,75% | 5.549.361,00 |
| 05.12.2025 | 11,27 | 11,52 | 10,97 | 11,21 | -1,67% | 5.947.770,00 |
| 04.12.2025 | 10,26 | 11,69 | 10,16 | 11,40 | 11,76% | 8.427.552,00 |
| 03.12.2025 | 9,43 | 10,24 | 9,24 | 10,20 | 8,28% | 5.589.856,00 |
| 02.12.2025 | 9,31 | 9,69 | 9,25 | 9,42 | 1,73% | 4.260.742,00 |
| 01.12.2025 | 9,21 | 9,46 | 9,01 | 9,26 | -2,53% | 3.874.312,00 |
| 28.11.2025 | 9,39 | 9,59 | 9,32 | 9,50 | 2,26% | 2.210.592,00 |
| 26.11.2025 | 9,45 | 9,68 | 9,24 | 9,29 | -1,06% | 4.231.870,00 |
| 25.11.2025 | 8,93 | 9,44 | 8,70 | 9,39 | 4,33% | 4.827.362,00 |
| 24.11.2025 | 8,65 | 9,02 | 8,51 | 9,00 | 11,80% | 4.420.166,00 |
| 20.11.2025 | 9,19 | 9,43 | 8,03 | 8,05 | -8,16% | 7.466.331,00 |
| 19.11.2025 | 9,25 | 9,61 | 8,68 | 8,77 | -4,93% | 5.743.528,00 |
| 18.11.2025 | 8,77 | 9,60 | 8,65 | 9,22 | 5,61% | 6.146.157,00 |
| 17.11.2025 | 9,29 | 9,50 | 8,56 | 8,73 | 1,04% | 7.956.912,00 |
| 13.11.2025 | 9,36 | 9,38 | 8,59 | 8,64 | -7,54% | 6.193.933,00 |
| 12.11.2025 | 9,50 | 9,59 | 9,03 | 9,35 | -1,01% | 5.094.411,00 |
| 11.11.2025 | 9,82 | 9,82 | 9,41 | 9,44 | -4,55% | 3.798.801,00 |
| 10.11.2025 | 9,97 | 10,13 | 9,58 | 9,89 | 3,13% | 5.355.362,00 |
| 07.11.2025 | 9,34 | 9,66 | 8,94 | 9,59 | 0,42% | 8.673.120,00 |
| 06.11.2025 | 10,17 | 10,34 | 9,54 | 9,55 | -8,39% | 6.916.961,00 |
| 05.11.2025 | 10,66 | 10,76 | 10,07 | 10,43 | 0,39% | 6.242.361,00 |
| 04.11.2025 | 11,02 | 11,38 | 10,15 | 10,39 | -10,24% | 8.193.892,00 |
| 03.11.2025 | 12,25 | 12,74 | 11,38 | 11,57 | -3,02% | 6.478.292,00 |
| 31.10.2025 | 11,74 | 12,03 | 11,53 | 11,93 | 4,93% | 4.926.875,00 |
| 30.10.2025 | 11,75 | 11,96 | 11,33 | 11,37 | -5,41% | 6.009.351,00 |
| 29.10.2025 | 12,22 | 12,51 | 11,89 | 12,02 | -2,67% | 4.956.167,00 |
| 28.10.2025 | 12,80 | 13,03 | 12,21 | 12,35 | -3,44% | 3.803.313,00 |
| 27.10.2025 | 13,30 | 13,40 | 12,78 | 12,79 | -0,16% | 4.236.483,00 |
| 24.10.2025 | 12,54 | 13,36 | 12,48 | 12,81 | 4,23% | 7.741.186,00 |
| 23.10.2025 | 11,47 | 12,33 | 11,32 | 12,29 | 8,28% | 5.105.373,00 |
| 22.10.2025 | 12,50 | 12,53 | 10,82 | 11,35 | -10,49% | 11.039.434,00 |
| 21.10.2025 | 12,78 | 13,38 | 12,49 | 12,68 | -1,63% | 5.799.735,00 |
| 20.10.2025 | 12,84 | 13,49 | 12,65 | 12,89 | 3,95% | 7.429.874,00 |
| 17.10.2025 | 12,32 | 12,63 | 12,05 | 12,40 | 4,82% | 11.050.619,00 |
| 16.10.2025 | 13,09 | 13,16 | 11,80 | 11,83 | -8,15% | 8.109.639,00 |
| 15.10.2025 | 14,02 | 14,48 | 12,45 | 12,88 | -7,00% | 15.201.333,00 |
| 14.10.2025 | 11,93 | 14,48 | 11,37 | 13,85 | 13,06% | 17.863.854,00 |
| 13.10.2025 | 12,61 | 12,96 | 12,03 | 12,25 | 0,29% | 7.967.070,00 |
| 10.10.2025 | 12,92 | 13,90 | 12,19 | 12,22 | -4,12% | 15.730.123,00 |
| 09.10.2025 | 12,48 | 13,03 | 12,23 | 12,74 | 2,08% | 8.657.298,00 |
| 08.10.2025 | 12,00 | 12,93 | 11,94 | 12,48 | 5,85% | 11.972.388,00 |
| 07.10.2025 | 12,12 | 12,53 | 11,51 | 11,79 | -1,59% | 8.113.320,00 |
| 06.10.2025 | 11,66 | 12,41 | 11,60 | 11,98 | 6,77% | 10.740.722,00 |