19,230$
-6,42%
Echtzeit-Aktienkurs Intuitive Machines Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 19,97 | 20,24 | 19,02 | 19,23 | -6,42% | 10.947.384,00 |
| 25.03.2026 | 18,85 | 21,83 | 18,84 | 20,55 | 14,74% | 22.207.551,00 |
| 24.03.2026 | 20,11 | 20,77 | 17,02 | 17,91 | -11,82% | 27.078.517,00 |
| 23.03.2026 | 18,44 | 20,94 | 18,32 | 20,31 | 13,91% | 19.040.610,00 |
| 20.03.2026 | 18,97 | 20,80 | 17,61 | 17,83 | -5,71% | 18.065.975,00 |
| 19.03.2026 | 17,61 | 19,24 | 16,35 | 18,91 | 4,42% | 13.165.109,00 |
| 18.03.2026 | 18,82 | 18,98 | 17,95 | 18,11 | -4,18% | 6.696.819,00 |
| 17.03.2026 | 17,88 | 18,99 | 17,51 | 18,90 | 6,84% | 9.569.295,00 |
| 16.03.2026 | 17,86 | 18,30 | 16,82 | 17,69 | 0,51% | 7.634.126,00 |
| 13.03.2026 | 17,81 | 18,60 | 17,36 | 17,60 | -0,23% | 8.473.653,00 |
| 12.03.2026 | 18,21 | 18,72 | 17,41 | 17,64 | -4,39% | 7.715.455,00 |
| 11.03.2026 | 17,70 | 19,55 | 17,62 | 18,45 | 4,36% | 14.339.674,00 |
| 10.03.2026 | 18,06 | 18,11 | 17,12 | 17,68 | -2,21% | 8.835.428,00 |
| 09.03.2026 | 17,25 | 18,10 | 16,72 | 18,08 | 2,55% | 9.259.245,00 |
| 06.03.2026 | 17,40 | 19,15 | 17,21 | 17,63 | -0,23% | 11.517.453,00 |
| 05.03.2026 | 18,48 | 18,63 | 16,80 | 17,67 | -5,10% | 7.994.553,00 |
| 04.03.2026 | 18,23 | 19,03 | 17,88 | 18,62 | 2,31% | 7.094.757,00 |
| 03.03.2026 | 17,33 | 19,10 | 17,11 | 18,20 | 1,17% | 11.818.890,00 |
| 02.03.2026 | 15,91 | 17,99 | 15,85 | 17,99 | 9,16% | 9.987.483,00 |
| 27.02.2026 | 16,92 | 17,44 | 15,45 | 16,48 | -6,73% | 9.671.647,00 |
| 26.02.2026 | 16,01 | 17,83 | 16,01 | 17,67 | 11,20% | 14.428.146,00 |
| 25.02.2026 | 16,70 | 16,89 | 15,43 | 15,89 | -15,93% | 25.954.996,00 |
| 24.02.2026 | 17,64 | 19,14 | 17,17 | 18,90 | 4,19% | 7.930.207,00 |
| 23.02.2026 | 16,83 | 18,48 | 16,68 | 18,14 | 3,36% | 8.062.078,00 |
| 20.02.2026 | 17,95 | 18,77 | 17,21 | 17,55 | -3,52% | 7.211.073,00 |
| 19.02.2026 | 17,32 | 18,54 | 17,15 | 18,19 | 2,54% | 6.621.143,00 |
| 18.02.2026 | 16,70 | 18,40 | 16,50 | 17,74 | 6,74% | 8.742.827,00 |
| 17.02.2026 | 15,81 | 16,65 | 15,52 | 16,62 | 3,04% | 6.133.526,00 |
| 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 | -7,75% | 8.119.606,00 |
| 11.02.2026 | 18,96 | 18,97 | 16,41 | 17,04 | -8,49% | 8.819.669,00 |
| 10.02.2026 | 19,18 | 19,47 | 18,48 | 18,62 | -4,27% | 7.107.734,00 |
| 09.02.2026 | 18,09 | 20,31 | 18,05 | 19,45 | 11,02% | 13.416.752,00 |
| 06.02.2026 | 15,59 | 17,59 | 15,24 | 17,52 | 18,46% | 9.892.966,00 |
| 05.02.2026 | 15,98 | 16,27 | 14,54 | 14,79 | -10,96% | 11.187.745,00 |
| 04.02.2026 | 19,38 | 19,50 | 15,75 | 16,61 | -15,30% | 11.809.756,00 |
| 03.02.2026 | 18,67 | 19,62 | 17,73 | 19,61 | 9,92% | 7.779.311,00 |
| 02.02.2026 | 18,90 | 19,27 | 17,61 | 17,84 | -6,06% | 7.493.339,00 |
| 30.01.2026 | 20,44 | 21,61 | 18,50 | 18,99 | -9,53% | 10.839.819,00 |
| 29.01.2026 | 22,71 | 23,30 | 20,57 | 20,99 | -7,98% | 11.534.739,00 |
| 28.01.2026 | 20,66 | 23,32 | 20,42 | 22,81 | 12,42% | 16.888.765,00 |
| 27.01.2026 | 18,57 | 20,54 | 18,46 | 20,29 | 10,15% | 7.980.237,00 |
| 26.01.2026 | 19,76 | 19,77 | 18,08 | 18,42 | -8,04% | 8.918.343,00 |
| 23.01.2026 | 20,67 | 21,09 | 19,80 | 20,03 | -2,81% | 7.685.002,00 |
| 22.01.2026 | 20,07 | 20,90 | 19,45 | 20,61 | 5,15% | 7.935.748,00 |
| 21.01.2026 | 21,55 | 21,73 | 18,27 | 19,60 | -7,50% | 17.708.918,00 |
| 20.01.2026 | 20,65 | 22,39 | 20,60 | 21,19 | -1,81% | 12.440.957,00 |
| 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 | -1,32% | 12.173.436,00 |
| 14.01.2026 | 17,37 | 19,89 | 17,30 | 19,76 | 12,46% | 14.218.099,00 |
| 13.01.2026 | 19,32 | 19,42 | 17,16 | 17,57 | -8,49% | 17.286.305,00 |
| 12.01.2026 | 18,38 | 19,42 | 17,94 | 19,20 | 3,45% | 10.455.475,00 |
| 09.01.2026 | 18,50 | 19,74 | 17,78 | 18,56 | -5,45% | 16.803.475,00 |
| 08.01.2026 | 18,72 | 20,02 | 18,60 | 19,63 | 5,42% | 10.852.648,00 |
| 07.01.2026 | 18,60 | 19,44 | 18,12 | 18,62 | -1,06% | 9.456.934,00 |
| 06.01.2026 | 18,29 | 19,12 | 17,92 | 18,82 | 2,51% | 8.738.232,00 |
| 05.01.2026 | 17,89 | 18,63 | 17,35 | 18,36 | 2,68% | 12.844.275,00 |
| 02.01.2026 | 16,77 | 18,12 | 15,74 | 17,88 | 10,17% | 19.055.177,00 |
| 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% | 15.556.044,00 |
| 29.12.2025 | 15,24 | 16,58 | 15,08 | 15,70 | 2,95% | 10.974.166,00 |
| 26.12.2025 | 16,51 | 16,61 | 15,13 | 15,25 | -8,74% | 9.547.107,00 |
| 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% | 17.144.918,00 |
| 22.12.2025 | 14,96 | 16,85 | 14,50 | 16,69 | 11,71% | 27.353.023,00 |
| 19.12.2025 | 11,84 | 15,05 | 11,71 | 14,94 | 37,70% | 44.085.677,00 |
| 18.12.2025 | 10,75 | 11,04 | 10,48 | 10,85 | 6,27% | 6.466.101,00 |
| 17.12.2025 | 10,80 | 11,05 | 10,16 | 10,21 | -5,29% | 3.972.880,00 |
| 16.12.2025 | 10,91 | 11,22 | 10,45 | 10,78 | -3,06% | 5.536.365,00 |
| 15.12.2025 | 12,05 | 12,29 | 10,90 | 11,12 | -7,10% | 6.593.558,00 |
| 12.12.2025 | 12,54 | 12,80 | 11,89 | 11,97 | -4,62% | 6.634.013,00 |
| 11.12.2025 | 11,71 | 12,66 | 11,53 | 12,55 | 6,09% | 6.316.866,00 |
| 10.12.2025 | 11,56 | 12,29 | 11,27 | 11,83 | 1,46% | 6.551.151,00 |
| 09.12.2025 | 11,29 | 11,91 | 11,18 | 11,66 | 0,26% | 4.534.844,00 |
| 08.12.2025 | 11,50 | 11,78 | 11,17 | 11,63 | 3,75% | 5.620.596,00 |
| 05.12.2025 | 11,27 | 11,52 | 10,97 | 11,21 | -1,67% | 5.972.833,00 |
| 04.12.2025 | 10,26 | 11,69 | 10,16 | 11,40 | 11,76% | 8.505.693,00 |
| 03.12.2025 | 9,43 | 10,24 | 9,24 | 10,20 | 8,28% | 5.656.173,00 |
| 02.12.2025 | 9,31 | 9,69 | 9,25 | 9,42 | 1,73% | 4.279.511,00 |
| 01.12.2025 | 9,21 | 9,46 | 9,01 | 9,26 | -2,53% | 3.894.802,00 |
| 28.11.2025 | 9,39 | 9,59 | 9,32 | 9,50 | 2,26% | 2.212.474,00 |
| 26.11.2025 | 9,45 | 9,68 | 9,24 | 9,29 | -1,06% | 4.231.870,00 |
| 25.11.2025 | 8,93 | 9,44 | 8,68 | 9,39 | 4,33% | 4.863.780,00 |
| 24.11.2025 | 8,65 | 9,02 | 8,51 | 9,00 | 4,41% | 4.464.426,00 |
| 21.11.2025 | 8,13 | 8,67 | 7,78 | 8,62 | 7,08% | 8.820.807,00 |
| 20.11.2025 | 9,19 | 9,43 | 8,03 | 8,05 | -8,16% | 7.703.090,00 |
| 19.11.2025 | 9,25 | 9,61 | 8,68 | 8,77 | -4,93% | 5.874.744,00 |
| 18.11.2025 | 8,77 | 9,60 | 8,65 | 9,22 | 5,61% | 6.281.517,00 |
| 17.11.2025 | 9,29 | 9,50 | 8,56 | 8,73 | -8,39% | 8.015.190,00 |
| 14.11.2025 | 8,48 | 9,65 | 8,37 | 9,53 | 10,05% | 10.528.836,00 |
| 13.11.2025 | 9,36 | 9,38 | 8,59 | 8,66 | -7,28% | 6.409.869,00 |
| 12.11.2025 | 9,50 | 9,59 | 9,03 | 9,34 | -1,06% | 5.278.818,00 |
| 11.11.2025 | 9,82 | 9,82 | 9,41 | 9,44 | -4,36% | 3.936.917,00 |
| 10.11.2025 | 9,97 | 10,13 | 9,58 | 9,87 | 2,92% | 5.666.221,00 |
| 07.11.2025 | 9,34 | 9,66 | 8,94 | 9,59 | 0,31% | 8.759.141,00 |
| 06.11.2025 | 10,17 | 10,34 | 9,54 | 9,56 | -8,43% | 7.047.215,00 |
| 05.11.2025 | 10,66 | 10,76 | 10,07 | 10,44 | 0,38% | 6.301.603,00 |
| 04.11.2025 | 11,02 | 11,38 | 10,15 | 10,40 | -10,19% | 8.306.419,00 |
| 03.11.2025 | 12,25 | 12,74 | 11,38 | 11,58 | -2,93% | 6.546.721,00 |
| 31.10.2025 | 11,74 | 12,03 | 11,53 | 11,93 | 4,93% | 4.947.764,00 |