0,764$
-4,91%
Echtzeit-Aktienkurs Inotiv Inc.
Bid:
Ask:
Aktienkurse zur Inotiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 0,80 | 0,81 | 0,76 | 0,76 | -4,98% | 207.235,00 |
| 11.12.2025 | 0,84 | 0,84 | 0,79 | 0,80 | -4,40% | 360.670,00 |
| 10.12.2025 | 0,85 | 0,86 | 0,82 | 0,84 | -0,94% | 237.940,00 |
| 09.12.2025 | 0,83 | 0,85 | 0,81 | 0,85 | 3,16% | 261.058,00 |
| 08.12.2025 | 0,81 | 0,87 | 0,81 | 0,82 | 1,86% | 392.760,00 |
| 05.12.2025 | 0,87 | 0,87 | 0,79 | 0,81 | -8,08% | 392.579,00 |
| 04.12.2025 | 0,87 | 0,90 | 0,84 | 0,88 | -6,49% | 589.782,00 |
| 03.12.2025 | 0,90 | 0,95 | 0,86 | 0,94 | 8,05% | 559.552,00 |
| 02.12.2025 | 0,89 | 0,90 | 0,84 | 0,87 | -1,25% | 321.424,00 |
| 01.12.2025 | 0,93 | 0,93 | 0,86 | 0,88 | -4,86% | 270.987,00 |
| 28.11.2025 | 0,86 | 0,95 | 0,85 | 0,93 | 6,31% | 372.805,00 |
| 26.11.2025 | 0,83 | 0,88 | 0,80 | 0,87 | 4,44% | 411.321,00 |
| 25.11.2025 | 0,81 | 0,84 | 0,77 | 0,83 | 4,25% | 380.613,00 |
| 24.11.2025 | 0,82 | 0,86 | 0,79 | 0,80 | -6,54% | 639.856,00 |
| 20.11.2025 | 0,85 | 0,95 | 0,83 | 0,86 | 4,14% | 792.214,00 |
| 19.11.2025 | 0,86 | 0,96 | 0,82 | 0,82 | -4,08% | 1.668.343,00 |
| 18.11.2025 | 0,72 | 0,89 | 0,67 | 0,86 | 24,56% | 11.548.854,00 |
| 17.11.2025 | 1,02 | 1,04 | 0,66 | 0,69 | -33,85% | 2.427.127,00 |
| 13.11.2025 | 1,10 | 1,13 | 1,03 | 1,04 | -7,14% | 220.520,00 |
| 12.11.2025 | 1,05 | 1,17 | 1,04 | 1,12 | 5,66% | 743.347,00 |
| 11.11.2025 | 1,11 | 1,12 | 1,03 | 1,06 | -3,64% | 515.397,00 |
| 10.11.2025 | 1,19 | 1,26 | 1,09 | 1,10 | -5,17% | 528.463,00 |
| 07.11.2025 | 1,17 | 1,17 | 1,09 | 1,16 | -1,28% | 283.044,00 |
| 06.11.2025 | 1,16 | 1,24 | 1,12 | 1,18 | -0,42% | 421.598,00 |
| 05.11.2025 | 1,18 | 1,21 | 1,12 | 1,18 | 3,51% | 613.745,00 |
| 04.11.2025 | 1,18 | 1,25 | 1,12 | 1,14 | -7,32% | 384.948,00 |
| 03.11.2025 | 1,28 | 1,29 | 1,15 | 1,23 | -7,52% | 1.321.369,00 |
| 31.10.2025 | 1,35 | 1,35 | 1,31 | 1,33 | 0,00% | 252.844,00 |
| 30.10.2025 | 1,33 | 1,40 | 1,32 | 1,33 | -2,21% | 168.312,00 |
| 29.10.2025 | 1,33 | 1,43 | 1,22 | 1,36 | 1,49% | 883.986,00 |
| 28.10.2025 | 1,38 | 1,41 | 1,33 | 1,34 | -2,90% | 215.235,00 |
| 27.10.2025 | 1,43 | 1,47 | 1,37 | 1,38 | -1,43% | 204.235,00 |
| 24.10.2025 | 1,40 | 1,42 | 1,35 | 1,40 | 3,70% | 236.457,00 |
| 23.10.2025 | 1,34 | 1,37 | 1,32 | 1,35 | 2,27% | 162.428,00 |
| 22.10.2025 | 1,33 | 1,36 | 1,29 | 1,32 | -2,22% | 233.792,00 |
| 21.10.2025 | 1,36 | 1,39 | 1,33 | 1,35 | -2,17% | 224.677,00 |
| 20.10.2025 | 1,35 | 1,40 | 1,32 | 1,38 | 4,55% | 240.820,00 |
| 17.10.2025 | 1,33 | 1,37 | 1,26 | 1,32 | -3,65% | 345.783,00 |
| 16.10.2025 | 1,45 | 1,45 | 1,34 | 1,37 | -4,20% | 143.243,00 |
| 15.10.2025 | 1,43 | 1,49 | 1,38 | 1,43 | 1,42% | 250.342,00 |
| 14.10.2025 | 1,38 | 1,46 | 1,35 | 1,41 | 2,92% | 200.560,00 |
| 13.10.2025 | 1,43 | 1,47 | 1,25 | 1,37 | -0,36% | 752.284,00 |
| 10.10.2025 | 1,48 | 1,50 | 1,33 | 1,38 | -5,17% | 524.151,00 |
| 09.10.2025 | 1,50 | 1,55 | 1,45 | 1,45 | -4,61% | 187.723,00 |
| 08.10.2025 | 1,39 | 1,52 | 1,39 | 1,52 | 9,35% | 224.783,00 |
| 07.10.2025 | 1,53 | 1,53 | 1,36 | 1,39 | -7,95% | 518.152,00 |
| 06.10.2025 | 1,49 | 1,57 | 1,48 | 1,51 | 0,67% | 226.205,00 |
| 02.10.2025 | 1,60 | 1,62 | 1,50 | 1,50 | -0,66% | 264.485,00 |
| 01.10.2025 | 1,44 | 1,55 | 1,41 | 1,51 | 2,03% | 280.391,00 |
| 30.09.2025 | 1,41 | 1,48 | 1,37 | 1,48 | 4,96% | 305.362,00 |
| 29.09.2025 | 1,40 | 1,43 | 1,36 | 1,41 | 2,17% | 201.634,00 |
| 26.09.2025 | 1,35 | 1,42 | 1,35 | 1,38 | 1,47% | 217.359,00 |
| 25.09.2025 | 1,38 | 1,42 | 1,31 | 1,36 | -4,23% | 471.118,00 |
| 24.09.2025 | 1,40 | 1,44 | 1,39 | 1,42 | 0,71% | 185.195,00 |
| 23.09.2025 | 1,39 | 1,46 | 1,38 | 1,41 | 0,71% | 249.031,00 |
| 22.09.2025 | 1,37 | 1,44 | 1,30 | 1,40 | 2,19% | 249.611,00 |
| 19.09.2025 | 1,46 | 1,56 | 1,34 | 1,37 | -6,16% | 477.367,00 |
| 18.09.2025 | 1,34 | 1,48 | 1,31 | 1,46 | 10,61% | 648.873,00 |
| 17.09.2025 | 1,34 | 1,38 | 1,27 | 1,32 | -2,22% | 812.890,00 |
| 16.09.2025 | 1,35 | 1,38 | 1,26 | 1,35 | -1,46% | 799.150,00 |
| 15.09.2025 | 1,42 | 1,45 | 1,35 | 1,37 | -2,84% | 566.895,00 |
| 12.09.2025 | 1,42 | 1,50 | 1,40 | 1,41 | -2,08% | 444.975,00 |
| 11.09.2025 | 1,55 | 1,55 | 1,41 | 1,44 | 3,60% | 585.306,00 |
| 10.09.2025 | 1,60 | 1,62 | 1,36 | 1,39 | -13,66% | 955.085,00 |
| 09.09.2025 | 1,59 | 1,62 | 1,56 | 1,61 | 1,26% | 173.177,00 |
| 08.09.2025 | 1,63 | 1,68 | 1,58 | 1,59 | -3,05% | 334.294,00 |
| 05.09.2025 | 1,60 | 1,64 | 1,58 | 1,64 | 2,50% | 328.465,00 |
| 04.09.2025 | 1,58 | 1,64 | 1,56 | 1,60 | 1,27% | 240.620,00 |
| 03.09.2025 | 1,62 | 1,69 | 1,57 | 1,58 | -1,25% | 422.649,00 |
| 02.09.2025 | 1,69 | 1,70 | 1,55 | 1,60 | -5,33% | 872.257,00 |
| 29.08.2025 | 1,69 | 1,74 | 1,66 | 1,69 | 0,60% | 172.009,00 |
| 28.08.2025 | 1,75 | 1,85 | 1,67 | 1,68 | -4,55% | 439.599,00 |
| 27.08.2025 | 1,73 | 1,79 | 1,73 | 1,76 | 1,15% | 238.838,00 |
| 26.08.2025 | 1,79 | 1,82 | 1,73 | 1,74 | 0,00% | 199.923,00 |
| 25.08.2025 | 1,86 | 1,86 | 1,74 | 1,74 | -7,94% | 234.758,00 |
| 22.08.2025 | 1,76 | 1,89 | 1,71 | 1,89 | 8,62% | 223.850,00 |
| 21.08.2025 | 1,66 | 1,77 | 1,66 | 1,74 | 4,19% | 193.828,00 |
| 20.08.2025 | 1,76 | 1,76 | 1,65 | 1,67 | -0,60% | 295.313,00 |
| 19.08.2025 | 1,79 | 1,82 | 1,67 | 1,68 | -12,04% | 937.716,00 |
| 18.08.2025 | 1,88 | 1,92 | 1,83 | 1,91 | 1,06% | 271.189,00 |
| 15.08.2025 | 1,83 | 1,92 | 1,81 | 1,89 | 2,72% | 296.175,00 |
| 14.08.2025 | 1,98 | 1,99 | 1,83 | 1,84 | -7,07% | 465.798,00 |
| 13.08.2025 | 2,00 | 2,05 | 1,90 | 1,98 | -0,75% | 550.592,00 |
| 12.08.2025 | 1,87 | 2,13 | 1,84 | 2,00 | 6,40% | 602.077,00 |
| 11.08.2025 | 1,85 | 1,90 | 1,79 | 1,88 | 2,46% | 571.064,00 |
| 08.08.2025 | 1,99 | 2,01 | 1,82 | 1,83 | -6,63% | 392.710,00 |
| 07.08.2025 | 2,20 | 2,25 | 1,78 | 1,96 | -10,50% | 1.005.026,00 |
| 06.08.2025 | 2,09 | 2,33 | 2,05 | 2,19 | 5,54% | 762.715,00 |
| 05.08.2025 | 2,09 | 2,14 | 2,02 | 2,08 | -1,19% | 253.342,00 |
| 04.08.2025 | 1,93 | 2,15 | 1,93 | 2,10 | 9,38% | 364.808,00 |
| 01.08.2025 | 1,90 | 1,97 | 1,86 | 1,92 | -5,88% | 312.117,00 |
| 31.07.2025 | 2,05 | 2,11 | 2,00 | 2,04 | -1,45% | 142.124,00 |
| 30.07.2025 | 2,04 | 2,21 | 2,04 | 2,07 | 1,22% | 277.165,00 |
| 29.07.2025 | 2,16 | 2,23 | 2,01 | 2,05 | -4,88% | 298.974,00 |
| 28.07.2025 | 2,24 | 2,29 | 2,10 | 2,15 | -3,15% | 314.245,00 |
| 25.07.2025 | 2,38 | 2,43 | 2,15 | 2,22 | -5,93% | 326.470,00 |
| 24.07.2025 | 2,22 | 2,44 | 2,14 | 2,36 | 4,89% | 1.111.355,00 |
| 23.07.2025 | 2,10 | 2,30 | 2,06 | 2,25 | 7,14% | 652.720,00 |
| 22.07.2025 | 1,77 | 2,15 | 1,75 | 2,10 | 21,39% | 892.245,00 |
| 21.07.2025 | 1,78 | 1,82 | 1,72 | 1,73 | -1,42% | 309.532,00 |