5,780$
-4,78%
Echtzeit-Aktienkurs Innovate Corp.
Bid:
Ask:
Aktienkurse zur Innovate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 5,60 | 5,98 | 5,58 | 5,78 | -4,78% | 146.318,00 |
| 03.04.2025 | 6,42 | 6,64 | 5,94 | 6,07 | -13,53% | 172.060,00 |
| 02.04.2025 | 7,09 | 7,24 | 6,95 | 7,02 | -3,97% | 45.038,00 |
| 01.04.2025 | 7,71 | 7,85 | 7,23 | 7,31 | -6,64% | 51.587,00 |
| 31.03.2025 | 7,78 | 7,94 | 7,50 | 7,83 | -4,04% | 48.541,00 |
| 28.03.2025 | 8,18 | 8,52 | 8,03 | 8,16 | -1,57% | 34.524,00 |
| 27.03.2025 | 8,40 | 8,45 | 7,83 | 8,29 | 1,10% | 20.718,00 |
| 26.03.2025 | 8,40 | 8,72 | 7,96 | 8,20 | -4,43% | 35.524,00 |
| 25.03.2025 | 8,74 | 9,01 | 8,53 | 8,58 | -2,72% | 36.177,00 |
| 24.03.2025 | 8,45 | 8,88 | 8,31 | 8,82 | 2,32% | 54.829,00 |
| 21.03.2025 | 8,65 | 8,83 | 8,41 | 8,62 | -1,37% | 23.704,00 |
| 20.03.2025 | 8,50 | 8,81 | 8,30 | 8,74 | 4,30% | 21.684,00 |
| 19.03.2025 | 8,43 | 8,73 | 8,12 | 8,38 | -2,90% | 61.049,00 |
| 18.03.2025 | 7,96 | 8,84 | 7,90 | 8,63 | 6,54% | 75.958,00 |
| 17.03.2025 | 7,68 | 8,26 | 7,56 | 8,10 | 3,71% | 23.790,00 |
| 14.03.2025 | 7,54 | 8,01 | 7,54 | 7,81 | 1,96% | 13.216,00 |
| 13.03.2025 | 7,76 | 8,00 | 7,65 | 7,66 | -6,13% | 49.452,00 |
| 12.03.2025 | 7,75 | 8,42 | 7,55 | 8,16 | 5,70% | 79.271,00 |
| 11.03.2025 | 7,18 | 7,95 | 7,08 | 7,72 | 6,78% | 111.564,00 |
| 10.03.2025 | 7,82 | 7,99 | 7,09 | 7,23 | -10,07% | 180.413,00 |
| 07.03.2025 | 7,72 | 8,45 | 7,64 | 8,04 | 2,68% | 65.920,00 |
| 06.03.2025 | 7,73 | 8,07 | 7,65 | 7,83 | -0,63% | 60.030,00 |
| 05.03.2025 | 7,90 | 8,12 | 7,43 | 7,88 | 0,64% | 68.546,00 |
| 04.03.2025 | 8,24 | 8,30 | 7,27 | 7,83 | -5,09% | 274.104,00 |
| 03.03.2025 | 9,34 | 9,63 | 8,20 | 8,25 | -9,54% | 88.439,00 |
| 28.02.2025 | 8,86 | 9,36 | 8,63 | 9,12 | 2,24% | 93.133,00 |
| 27.02.2025 | 9,98 | 10,05 | 8,78 | 8,92 | -9,99% | 138.121,00 |
| 26.02.2025 | 10,10 | 10,78 | 9,70 | 9,91 | -1,20% | 163.300,00 |
| 25.02.2025 | 9,84 | 10,30 | 9,41 | 10,03 | -0,79% | 133.592,00 |
| 24.02.2025 | 10,75 | 11,08 | 9,95 | 10,11 | -6,48% | 128.572,00 |
| 21.02.2025 | 12,29 | 12,41 | 10,70 | 10,81 | -12,26% | 140.735,00 |
| 20.02.2025 | 12,50 | 12,66 | 12,15 | 12,32 | 0,33% | 78.803,00 |
| 19.02.2025 | 12,99 | 13,13 | 12,17 | 12,28 | -4,44% | 69.581,00 |
| 18.02.2025 | 12,85 | 13,19 | 12,50 | 12,85 | 0,55% | 69.428,00 |
| 14.02.2025 | 13,45 | 13,79 | 12,51 | 12,78 | -4,56% | 123.364,00 |
| 13.02.2025 | 12,68 | 13,50 | 12,32 | 13,39 | 7,12% | 168.487,00 |
| 12.02.2025 | 12,23 | 12,99 | 12,23 | 12,50 | -0,87% | 51.867,00 |
| 11.02.2025 | 12,70 | 12,84 | 12,01 | 12,61 | -0,63% | 56.512,00 |
| 10.02.2025 | 12,20 | 12,69 | 11,60 | 12,69 | 6,82% | 115.110,00 |
| 07.02.2025 | 12,91 | 13,28 | 11,65 | 11,88 | -9,45% | 159.178,00 |
| 06.02.2025 | 12,21 | 13,12 | 12,19 | 13,12 | 7,01% | 193.084,00 |
| 05.02.2025 | 11,81 | 12,38 | 11,40 | 12,26 | 3,55% | 179.411,00 |
| 04.02.2025 | 11,42 | 12,38 | 11,22 | 11,84 | 4,50% | 147.781,00 |
| 03.02.2025 | 11,25 | 11,72 | 10,92 | 11,33 | -2,50% | 130.271,00 |
| 31.01.2025 | 11,31 | 11,85 | 11,11 | 11,62 | 4,97% | 157.849,00 |
| 30.01.2025 | 11,06 | 11,46 | 10,83 | 11,07 | 0,00% | 80.311,00 |
| 29.01.2025 | 10,54 | 11,24 | 10,53 | 11,07 | 4,53% | 122.276,00 |
| 28.01.2025 | 11,20 | 11,69 | 10,51 | 10,59 | -4,85% | 243.934,00 |
| 27.01.2025 | 10,34 | 12,48 | 10,22 | 11,13 | 5,10% | 519.240,00 |
| 24.01.2025 | 10,32 | 10,86 | 9,95 | 10,59 | 4,96% | 214.907,00 |
| 23.01.2025 | 10,59 | 11,21 | 9,96 | 10,09 | -2,79% | 687.365,00 |
| 22.01.2025 | 9,33 | 10,85 | 8,64 | 10,38 | 9,03% | 1.696.690,00 |
| 21.01.2025 | 7,43 | 10,95 | 6,55 | 9,52 | 86,30% | 30.840.804,00 |
| 17.01.2025 | 4,86 | 5,21 | 4,83 | 5,11 | 4,71% | 566.225,00 |
| 16.01.2025 | 4,90 | 4,94 | 4,83 | 4,88 | 0,62% | 2.602,00 |
| 15.01.2025 | 4,83 | 4,93 | 4,81 | 4,85 | 1,46% | 3.844,00 |
| 14.01.2025 | 4,93 | 4,93 | 4,72 | 4,78 | 0,84% | 5.206,00 |
| 13.01.2025 | 4,74 | 5,28 | 4,74 | 4,74 | -5,01% | 32.586,00 |
| 10.01.2025 | 5,15 | 5,65 | 4,90 | 4,99 | -7,59% | 51.386,00 |
| 08.01.2025 | 5,60 | 5,77 | 5,34 | 5,40 | -3,57% | 27.224,00 |
| 07.01.2025 | 5,57 | 5,70 | 5,34 | 5,60 | -1,30% | 10.975,00 |
| 06.01.2025 | 5,46 | 5,81 | 5,46 | 5,67 | 3,73% | 19.113,00 |
| 03.01.2025 | 5,13 | 5,55 | 4,98 | 5,47 | 9,40% | 21.441,00 |
| 02.01.2025 | 5,00 | 5,11 | 4,88 | 5,00 | 1,21% | 14.520,00 |
| 31.12.2024 | 4,96 | 5,10 | 4,84 | 4,94 | -1,00% | 110.538,00 |
| 30.12.2024 | 5,25 | 5,32 | 4,80 | 4,99 | -6,38% | 75.579,00 |
| 27.12.2024 | 5,14 | 5,48 | 5,09 | 5,33 | -1,11% | 19.601,00 |
| 26.12.2024 | 5,48 | 5,61 | 5,28 | 5,39 | 2,37% | 25.904,00 |
| 24.12.2024 | 5,20 | 5,27 | 5,07 | 5,27 | 0,86% | 6.973,00 |
| 23.12.2024 | 5,29 | 5,57 | 5,11 | 5,22 | -0,57% | 34.659,00 |
| 20.12.2024 | 5,10 | 5,48 | 5,10 | 5,25 | 2,74% | 47.768,00 |
| 19.12.2024 | 5,16 | 5,54 | 5,09 | 5,11 | -1,16% | 81.600,00 |
| 18.12.2024 | 5,54 | 5,73 | 5,16 | 5,17 | -9,46% | 37.230,00 |
| 17.12.2024 | 5,47 | 5,89 | 5,45 | 5,71 | 0,00% | 23.917,00 |
| 16.12.2024 | 5,43 | 5,92 | 5,43 | 5,71 | 3,82% | 18.687,00 |
| 13.12.2024 | 5,94 | 5,99 | 5,48 | 5,50 | -7,25% | 36.710,00 |
| 12.12.2024 | 5,56 | 6,01 | 5,56 | 5,93 | 1,28% | 24.991,00 |
| 11.12.2024 | 5,96 | 6,11 | 5,41 | 5,86 | -4,02% | 34.697,00 |
| 10.12.2024 | 6,37 | 6,48 | 6,00 | 6,10 | -4,09% | 10.568,00 |
| 09.12.2024 | 6,34 | 6,44 | 6,25 | 6,36 | 1,92% | 17.900,00 |
| 06.12.2024 | 5,87 | 6,50 | 5,81 | 6,24 | 6,48% | 28.122,00 |
| 05.12.2024 | 5,60 | 6,11 | 5,60 | 5,86 | -1,35% | 8.124,00 |
| 04.12.2024 | 5,95 | 6,09 | 5,75 | 5,94 | 0,68% | 5.184,00 |
| 03.12.2024 | 6,10 | 6,16 | 5,80 | 5,90 | -2,16% | 18.634,00 |
| 02.12.2024 | 6,05 | 6,20 | 5,85 | 6,03 | -0,50% | 17.927,00 |
| 29.11.2024 | 5,86 | 6,20 | 5,75 | 6,06 | 3,41% | 12.580,00 |
| 27.11.2024 | 6,08 | 6,17 | 5,79 | 5,86 | -4,40% | 21.062,00 |
| 26.11.2024 | 6,05 | 6,42 | 5,96 | 6,13 | 3,55% | 25.256,00 |
| 25.11.2024 | 5,99 | 6,54 | 5,87 | 5,92 | -1,17% | 78.647,00 |
| 22.11.2024 | 5,55 | 6,48 | 5,39 | 5,99 | 53,98% | 418.205,00 |
| 20.11.2024 | 3,91 | 3,97 | 3,81 | 3,89 | 1,04% | 18.894,00 |
| 19.11.2024 | 3,94 | 4,11 | 3,82 | 3,85 | -1,03% | 36.926,00 |
| 18.11.2024 | 3,97 | 4,04 | 3,83 | 3,89 | -2,75% | 34.887,00 |
| 15.11.2024 | 4,15 | 4,22 | 3,99 | 4,00 | -4,99% | 16.077,00 |
| 14.11.2024 | 3,93 | 4,45 | 3,86 | 4,21 | 10,21% | 36.351,00 |
| 13.11.2024 | 4,13 | 4,13 | 3,78 | 3,82 | -6,37% | 23.003,00 |
| 12.11.2024 | 3,90 | 4,12 | 3,86 | 4,08 | 1,75% | 42.823,00 |
| 11.11.2024 | 4,50 | 4,50 | 3,71 | 4,01 | -10,29% | 143.114,00 |
| 08.11.2024 | 4,98 | 5,06 | 4,43 | 4,47 | -13,37% | 53.820,00 |
| 07.11.2024 | 5,52 | 5,56 | 5,15 | 5,16 | 0,39% | 19.565,00 |