12,235$
7,42%
Echtzeit-Aktienkurs Intuitive Machines Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 11,69 | 12,40 | 11,59 | 12,24 | 7,42% | 7.657.681,00 |
| 29.07.2026 | 12,35 | 12,43 | 11,29 | 11,39 | -7,85% | 7.750.638,00 |
| 28.07.2026 | 12,70 | 12,73 | 11,94 | 12,36 | -7,14% | 11.275.631,00 |
| 27.07.2026 | 13,03 | 13,62 | 12,87 | 13,31 | 2,94% | 7.027.672,00 |
| 24.07.2026 | 13,52 | 13,69 | 12,79 | 12,93 | -5,72% | 6.759.363,00 |
| 23.07.2026 | 13,71 | 14,28 | 13,48 | 13,72 | -2,70% | 5.577.979,00 |
| 22.07.2026 | 14,39 | 14,76 | 13,96 | 14,10 | -3,72% | 6.478.367,00 |
| 21.07.2026 | 14,01 | 14,89 | 13,83 | 14,64 | 5,86% | 8.306.250,00 |
| 20.07.2026 | 13,77 | 14,58 | 13,61 | 13,83 | 2,48% | 13.106.400,00 |
| 17.07.2026 | 13,22 | 14,08 | 12,70 | 13,50 | 0,48% | 8.682.428,00 |
| 16.07.2026 | 14,18 | 14,36 | 13,37 | 13,43 | -9,56% | 13.327.335,00 |
| 15.07.2026 | 15,06 | 15,45 | 14,71 | 14,85 | -0,37% | 8.562.512,00 |
| 14.07.2026 | 15,64 | 15,85 | 14,76 | 14,91 | -1,62% | 10.365.766,00 |
| 13.07.2026 | 16,00 | 16,02 | 15,02 | 15,15 | -6,19% | 10.222.182,00 |
| 10.07.2026 | 16,85 | 16,94 | 15,92 | 16,15 | -4,44% | 9.282.894,00 |
| 09.07.2026 | 17,00 | 17,19 | 16,60 | 16,90 | -0,71% | 7.769.272,00 |
| 08.07.2026 | 17,93 | 18,55 | 16,72 | 17,02 | -4,60% | 9.210.988,00 |
| 07.07.2026 | 18,26 | 18,59 | 16,17 | 17,84 | -5,56% | 7.732.334,00 |
| 06.07.2026 | 19,52 | 19,94 | 18,59 | 18,89 | -3,52% | 11.303.530,00 |
| 02.07.2026 | 20,22 | 21,45 | 19,09 | 19,58 | -3,07% | 9.223.699,00 |
| 01.07.2026 | 21,87 | 22,08 | 20,17 | 20,20 | -5,50% | 15.341.516,00 |
| 30.06.2026 | 20,86 | 22,50 | 20,38 | 21,38 | 1,93% | 13.031.744,00 |
| 29.06.2026 | 20,94 | 21,28 | 19,58 | 20,97 | 6,18% | 10.436.561,00 |
| 26.06.2026 | 18,57 | 20,24 | 18,50 | 19,75 | 5,45% | 15.953.050,00 |
| 25.06.2026 | 19,25 | 19,29 | 17,91 | 18,73 | -2,09% | 10.388.691,00 |
| 24.06.2026 | 20,99 | 20,99 | 18,92 | 19,13 | -8,69% | 11.291.841,00 |
| 23.06.2026 | 20,96 | 22,19 | 20,74 | 20,95 | -4,73% | 9.136.943,00 |
| 22.06.2026 | 22,47 | 22,55 | 20,54 | 21,99 | -3,76% | 12.433.901,00 |
| 18.06.2026 | 22,74 | 22,90 | 21,21 | 22,85 | 0,57% | 18.739.446,00 |
| 17.06.2026 | 23,69 | 23,92 | 22,64 | 22,72 | -2,78% | 12.043.440,00 |
| 16.06.2026 | 24,99 | 25,30 | 23,05 | 23,37 | -9,21% | 15.751.182,00 |
| 15.06.2026 | 27,60 | 28,00 | 25,57 | 25,74 | -3,31% | 14.658.732,00 |
| 12.06.2026 | 29,88 | 30,05 | 25,45 | 26,62 | -13,15% | 22.090.565,00 |
| 11.06.2026 | 26,96 | 30,91 | 26,73 | 30,65 | 15,51% | 21.613.495,00 |
| 10.06.2026 | 27,15 | 27,73 | 26,07 | 26,54 | -3,47% | 8.353.910,00 |
| 09.06.2026 | 30,15 | 30,95 | 25,67 | 27,49 | -7,53% | 13.110.571,00 |
| 08.06.2026 | 30,79 | 30,80 | 29,37 | 29,73 | 1,29% | 9.023.783,00 |
| 05.06.2026 | 32,69 | 32,69 | 28,57 | 29,35 | -12,67% | 13.805.988,00 |
| 04.06.2026 | 33,48 | 34,73 | 31,76 | 33,61 | -0,64% | 12.539.278,00 |
| 03.06.2026 | 37,05 | 38,79 | 33,24 | 33,83 | -14,50% | 16.335.800,00 |
| 02.06.2026 | 38,90 | 41,05 | 38,00 | 39,56 | 3,59% | 10.077.477,00 |
| 01.06.2026 | 42,58 | 43,39 | 37,80 | 38,19 | -12,81% | 15.930.742,00 |
| 29.05.2026 | 42,65 | 43,88 | 38,77 | 43,80 | -4,12% | 19.626.065,00 |
| 28.05.2026 | 40,88 | 46,75 | 40,35 | 45,68 | 13,29% | 23.576.111,00 |
| 27.05.2026 | 38,02 | 40,70 | 35,33 | 40,32 | 15,66% | 29.578.319,00 |
| 26.05.2026 | 42,22 | 45,52 | 31,35 | 34,86 | -8,89% | 50.603.059,00 |
| 22.05.2026 | 35,40 | 38,34 | 35,23 | 38,26 | 11,68% | 14.812.325,00 |
| 21.05.2026 | 33,00 | 35,00 | 31,33 | 34,26 | 1,75% | 10.687.139,00 |
| 20.05.2026 | 32,94 | 34,40 | 31,09 | 33,67 | 3,73% | 12.764.703,00 |
| 19.05.2026 | 33,23 | 34,69 | 30,92 | 32,46 | -3,39% | 11.510.678,00 |
| 18.05.2026 | 36,55 | 38,55 | 32,56 | 33,60 | -0,86% | 18.752.340,00 |
| 15.05.2026 | 35,01 | 37,85 | 33,80 | 33,89 | -7,20% | 13.560.097,00 |
| 14.05.2026 | 32,16 | 37,25 | 32,06 | 36,52 | 2,35% | 19.136.125,00 |
| 13.05.2026 | 34,35 | 36,72 | 32,93 | 35,68 | 11,19% | 16.057.177,00 |
| 12.05.2026 | 31,22 | 32,99 | 29,93 | 32,09 | -1,03% | 10.588.518,00 |
| 11.05.2026 | 28,95 | 33,64 | 28,35 | 32,43 | 11,93% | 15.673.042,00 |
| 08.05.2026 | 25,05 | 29,38 | 24,67 | 28,97 | 20,16% | 16.117.339,00 |
| 07.05.2026 | 25,95 | 26,09 | 23,62 | 24,11 | -8,43% | 10.358.785,00 |
| 06.05.2026 | 24,96 | 26,59 | 24,06 | 26,33 | 6,26% | 8.582.970,00 |
| 05.05.2026 | 26,70 | 27,08 | 23,74 | 24,78 | -2,25% | 13.916.272,00 |
| 04.05.2026 | 25,76 | 25,90 | 24,15 | 25,35 | -1,05% | 8.421.269,00 |
| 01.05.2026 | 25,42 | 26,02 | 24,20 | 25,62 | 1,10% | 7.266.189,00 |
| 30.04.2026 | 25,24 | 26,27 | 24,80 | 25,34 | 2,18% | 8.859.032,00 |
| 29.04.2026 | 24,57 | 24,84 | 22,75 | 24,80 | 0,90% | 8.616.012,00 |
| 28.04.2026 | 25,50 | 25,79 | 24,15 | 24,58 | -6,18% | 8.441.987,00 |
| 27.04.2026 | 25,74 | 26,40 | 24,64 | 26,20 | 2,68% | 9.306.960,00 |
| 24.04.2026 | 28,60 | 28,68 | 25,02 | 25,52 | -7,42% | 12.352.512,00 |
| 23.04.2026 | 29,66 | 29,90 | 26,32 | 27,56 | -7,92% | 12.630.192,00 |
| 22.04.2026 | 29,32 | 31,15 | 28,78 | 29,93 | 7,62% | 14.002.500,00 |
| 21.04.2026 | 28,05 | 29,20 | 27,30 | 27,81 | 1,07% | 14.332.350,00 |
| 20.04.2026 | 27,40 | 29,88 | 27,23 | 27,52 | -0,20% | 16.354.906,00 |
| 17.04.2026 | 27,78 | 28,22 | 26,73 | 27,57 | 1,10% | 14.527.668,00 |
| 16.04.2026 | 24,58 | 27,37 | 23,90 | 27,27 | 14,05% | 18.510.365,00 |
| 15.04.2026 | 23,75 | 24,64 | 22,57 | 23,91 | 1,01% | 13.510.455,00 |
| 14.04.2026 | 25,80 | 26,24 | 22,93 | 23,67 | -3,03% | 21.140.592,00 |
| 13.04.2026 | 23,57 | 25,55 | 23,19 | 24,41 | 3,56% | 20.680.085,00 |
| 10.04.2026 | 22,07 | 24,22 | 21,94 | 23,57 | 7,38% | 15.140.938,00 |
| 09.04.2026 | 23,12 | 24,43 | 21,93 | 21,95 | -6,27% | 16.028.453,00 |
| 08.04.2026 | 24,74 | 25,00 | 23,07 | 23,42 | 3,03% | 17.946.091,00 |
| 07.04.2026 | 22,72 | 23,32 | 22,04 | 22,73 | -0,83% | 12.166.074,00 |
| 06.04.2026 | 23,59 | 24,16 | 22,38 | 22,92 | -4,46% | 18.337.917,00 |
| 02.04.2026 | 19,29 | 24,30 | 19,21 | 23,99 | 18,64% | 40.685.124,00 |
| 01.04.2026 | 19,13 | 20,82 | 19,10 | 20,22 | 9,06% | 17.325.522,00 |
| 31.03.2026 | 17,02 | 18,82 | 17,00 | 18,54 | 13,39% | 12.939.076,00 |
| 30.03.2026 | 18,07 | 18,13 | 15,85 | 16,35 | -6,68% | 13.060.000,00 |
| 27.03.2026 | 19,17 | 19,28 | 17,43 | 17,52 | -8,89% | 11.599.473,00 |
| 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 |