15,220$
-2,50%
Echtzeit-Aktienkurs Intuitive Machines Inc.
Bid:
Ask:
Aktienkurse zur Intuitive Machines Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 15,31 | 15,98 | 15,13 | 15,22 | -2,50% | 7.678.223,00 |
| 25.09.2026 | 15,80 | 16,19 | 15,59 | 15,61 | -0,57% | 6.563.491,00 |
| 24.09.2026 | 15,10 | 16,09 | 14,87 | 15,70 | 2,88% | 7.991.156,00 |
| 23.09.2026 | 16,15 | 16,21 | 15,11 | 15,26 | -6,15% | 7.170.134,00 |
| 22.09.2026 | 15,78 | 16,26 | 15,30 | 16,26 | 3,34% | 8.282.912,00 |
| 21.09.2026 | 14,21 | 15,76 | 14,21 | 15,74 | 12,92% | 11.482.662,00 |
| 18.09.2026 | 14,90 | 14,94 | 13,79 | 13,94 | -5,78% | 14.876.290,00 |
| 17.09.2026 | 14,35 | 15,18 | 14,21 | 14,79 | 6,71% | 8.245.909,00 |
| 16.09.2026 | 13,98 | 13,99 | 13,48 | 13,86 | -0,07% | 6.174.404,00 |
| 15.09.2026 | 13,87 | 14,28 | 13,57 | 13,87 | 0,00% | 6.253.836,00 |
| 14.09.2026 | 13,78 | 14,38 | 13,69 | 13,87 | -3,34% | 5.010.422,00 |
| 11.09.2026 | 14,60 | 14,94 | 14,27 | 14,35 | -1,85% | 5.485.984,00 |
| 10.09.2026 | 14,56 | 15,38 | 14,38 | 14,62 | -2,17% | 6.770.770,00 |
| 09.09.2026 | 15,90 | 16,01 | 14,89 | 14,95 | -4,69% | 6.711.005,00 |
| 08.09.2026 | 14,98 | 15,78 | 14,75 | 15,68 | 5,87% | 7.785.046,00 |
| 04.09.2026 | 14,88 | 14,97 | 14,56 | 14,81 | 0,75% | 4.512.600,00 |
| 03.09.2026 | 15,18 | 15,18 | 14,33 | 14,70 | -1,14% | 6.771.067,00 |
| 02.09.2026 | 14,84 | 15,15 | 14,71 | 14,87 | 1,02% | 4.488.654,00 |
| 01.09.2026 | 14,94 | 15,20 | 14,57 | 14,72 | -4,17% | 4.698.234,00 |
| 31.08.2026 | 14,90 | 15,45 | 14,86 | 15,36 | -0,13% | 4.414.328,00 |
| 28.08.2026 | 16,00 | 16,06 | 15,15 | 15,38 | -4,91% | 5.769.762,00 |
| 27.08.2026 | 16,31 | 16,40 | 15,99 | 16,18 | 0,37% | 4.621.105,00 |
| 26.08.2026 | 16,40 | 16,72 | 15,80 | 16,12 | -2,95% | 5.275.715,00 |
| 25.08.2026 | 16,90 | 16,95 | 16,14 | 16,61 | -0,45% | 6.227.167,00 |
| 24.08.2026 | 17,66 | 17,68 | 16,61 | 16,68 | -8,90% | 7.537.965,00 |
| 21.08.2026 | 18,74 | 18,98 | 17,94 | 18,31 | 2,12% | 8.124.276,00 |
| 20.08.2026 | 18,13 | 18,27 | 17,32 | 17,93 | -3,19% | 7.573.583,00 |
| 19.08.2026 | 18,98 | 19,08 | 17,52 | 18,52 | -4,07% | 9.851.656,00 |
| 18.08.2026 | 19,31 | 20,28 | 19,24 | 19,31 | -5,27% | 9.296.139,00 |
| 17.08.2026 | 20,25 | 20,84 | 19,49 | 20,38 | 7,26% | 20.118.318,00 |
| 14.08.2026 | 19,17 | 20,47 | 18,71 | 19,00 | 8,20% | 18.826.426,00 |
| 13.08.2026 | 14,29 | 17,68 | 14,18 | 17,56 | 3,48% | 20.455.524,00 |
| 12.08.2026 | 16,66 | 17,31 | 16,29 | 16,97 | 2,94% | 13.112.740,00 |
| 11.08.2026 | 15,76 | 16,58 | 15,39 | 16,49 | 4,40% | 8.117.136,00 |
| 10.08.2026 | 16,50 | 16,84 | 15,62 | 15,79 | -3,72% | 8.764.915,00 |
| 07.08.2026 | 15,08 | 16,67 | 15,06 | 16,40 | 9,85% | 11.912.732,00 |
| 06.08.2026 | 13,74 | 15,55 | 13,60 | 14,93 | 6,72% | 10.066.359,00 |
| 05.08.2026 | 13,83 | 14,06 | 13,40 | 13,99 | 0,36% | 9.178.742,00 |
| 04.08.2026 | 13,72 | 14,27 | 13,57 | 13,94 | 6,41% | 15.768.277,00 |
| 03.08.2026 | 12,21 | 13,26 | 11,88 | 13,10 | 6,24% | 8.774.100,00 |
| 31.07.2026 | 12,71 | 12,91 | 11,90 | 12,33 | 0,78% | 7.940.905,00 |
| 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 |