70,450€
11,74%
Echtzeit-Aktienkurs Innodata
Bid:
Ask:
Aktienkurse zur Innodata Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 64,98 | 71,10 | 63,30 | 70,45 | 11,74% | 1.134,00 |
| 30.09.2025 | 64,55 | 65,93 | 61,13 | 63,05 | -1,94% | 120,00 |
| 29.09.2025 | 60,18 | 65,00 | 60,18 | 64,30 | 8,43% | 139,00 |
| 26.09.2025 | 57,88 | 60,90 | 57,78 | 59,30 | 10,43% | 58,00 |
| 25.09.2025 | 59,33 | 59,80 | 53,70 | 53,70 | -9,90% | 316,00 |
| 24.09.2025 | 62,80 | 64,50 | 57,63 | 59,60 | -3,48% | 360,00 |
| 23.09.2025 | 60,85 | 65,85 | 60,85 | 61,75 | 1,06% | 487,00 |
| 22.09.2025 | 59,75 | 62,63 | 55,58 | 61,10 | 1,92% | 814,00 |
| 19.09.2025 | 59,43 | 62,80 | 58,80 | 59,95 | 0,33% | 425,00 |
| 18.09.2025 | 57,08 | 62,88 | 56,93 | 59,75 | 6,84% | 221,00 |
| 17.09.2025 | 55,30 | 58,55 | 54,30 | 55,93 | 2,71% | - |
| 16.09.2025 | 55,65 | 56,08 | 53,70 | 54,45 | -2,42% | 217,00 |
| 15.09.2025 | 53,18 | 56,53 | 51,40 | 55,80 | 2,29% | 684,00 |
| 12.09.2025 | 52,35 | 56,35 | 51,58 | 54,55 | 5,92% | 867,00 |
| 11.09.2025 | 49,35 | 52,93 | 47,95 | 51,50 | 1,98% | 588,00 |
| 10.09.2025 | 45,48 | 51,68 | 44,27 | 50,50 | 17,28% | 1.286,00 |
| 09.09.2025 | 40,31 | 46,38 | 39,36 | 43,06 | 5,08% | 97,00 |
| 08.09.2025 | 36,95 | 41,36 | 36,50 | 40,98 | 9,92% | 348,00 |
| 05.09.2025 | 35,29 | 37,70 | 35,05 | 37,28 | 9,52% | 170,00 |
| 04.09.2025 | 31,57 | 35,46 | 31,55 | 34,04 | 8,34% | 20,00 |
| 03.09.2025 | 32,23 | 32,76 | 31,17 | 31,42 | -1,87% | 350,00 |
| 02.09.2025 | 32,58 | 32,69 | 31,06 | 32,02 | -0,93% | 270,00 |
| 01.09.2025 | 32,54 | 32,69 | 32,32 | 32,32 | -1,70% | 100,00 |
| 29.08.2025 | 34,14 | 34,42 | 32,03 | 32,88 | -4,86% | 180,00 |
| 28.08.2025 | 33,56 | 34,64 | 33,36 | 34,56 | 3,23% | 1.362,00 |
| 27.08.2025 | 33,32 | 34,04 | 32,97 | 33,48 | 2,70% | 500,00 |
| 26.08.2025 | 32,51 | 34,10 | 32,30 | 32,60 | 0,09% | - |
| 25.08.2025 | 33,17 | 33,18 | 32,00 | 32,57 | -0,76% | 125,00 |
| 22.08.2025 | 32,67 | 33,81 | 31,72 | 32,82 | 0,92% | 176,00 |
| 21.08.2025 | 32,73 | 33,33 | 32,14 | 32,52 | -0,94% | - |
| 20.08.2025 | 32,87 | 33,04 | 31,08 | 32,83 | -0,58% | 120,00 |
| 19.08.2025 | 34,03 | 34,05 | 32,72 | 33,02 | -2,68% | 200,00 |
| 18.08.2025 | 34,98 | 34,98 | 33,59 | 33,93 | -1,22% | 370,00 |
| 15.08.2025 | 35,59 | 35,85 | 32,31 | 34,35 | -1,46% | 54,00 |
| 14.08.2025 | 36,75 | 37,31 | 34,63 | 34,86 | -5,55% | 8,00 |
| 13.08.2025 | 37,19 | 37,75 | 35,54 | 36,91 | 0,38% | - |
| 12.08.2025 | 34,79 | 37,19 | 34,23 | 36,77 | 6,67% | 60,00 |
| 11.08.2025 | 37,63 | 37,94 | 34,41 | 34,47 | -7,76% | 100,00 |
| 08.08.2025 | 36,79 | 38,64 | 36,76 | 37,37 | 1,80% | 62,00 |
| 07.08.2025 | 37,08 | 38,25 | 36,23 | 36,71 | -1,74% | - |
| 06.08.2025 | 38,04 | 38,40 | 35,94 | 37,36 | -2,68% | 90,00 |
| 05.08.2025 | 38,51 | 40,12 | 37,15 | 38,39 | -0,95% | 1.500,00 |
| 04.08.2025 | 39,52 | 40,06 | 35,46 | 38,76 | -0,26% | 104,00 |
| 01.08.2025 | 42,50 | 43,02 | 37,96 | 38,86 | -19,29% | 2.067,00 |
| 31.07.2025 | 44,05 | 48,78 | 43,02 | 48,15 | 13,37% | 1.430,00 |
| 30.07.2025 | 41,46 | 43,48 | 40,92 | 42,47 | 3,81% | 610,00 |
| 29.07.2025 | 42,49 | 44,01 | 40,40 | 40,91 | -4,12% | 274,00 |
| 28.07.2025 | 42,66 | 43,07 | 41,32 | 42,67 | 1,84% | 878,00 |
| 25.07.2025 | 39,65 | 42,20 | 39,02 | 41,90 | 6,75% | 599,00 |
| 24.07.2025 | 40,81 | 41,38 | 39,14 | 39,25 | -2,17% | 2.280,00 |
| 23.07.2025 | 39,74 | 41,05 | 39,14 | 40,12 | 1,54% | 492,00 |
| 22.07.2025 | 41,28 | 41,30 | 37,78 | 39,51 | -3,26% | - |
| 21.07.2025 | 42,56 | 43,37 | 39,27 | 40,84 | -3,72% | - |
| 18.07.2025 | 43,48 | 44,03 | 41,52 | 42,42 | -1,85% | - |
| 17.07.2025 | 42,63 | 45,49 | 42,63 | 43,22 | 0,91% | 50,00 |
| 16.07.2025 | 42,22 | 44,06 | 40,69 | 42,83 | 1,35% | 150,00 |
| 15.07.2025 | 43,02 | 43,94 | 41,63 | 42,26 | -2,13% | - |
| 14.07.2025 | 42,45 | 43,34 | 40,73 | 43,18 | 1,36% | 205,00 |
| 11.07.2025 | 44,71 | 44,95 | 42,01 | 42,60 | -5,48% | - |
| 10.07.2025 | 44,14 | 46,11 | 43,09 | 45,07 | 1,44% | 32,00 |
| 09.07.2025 | 43,55 | 45,04 | 42,06 | 44,43 | 2,14% | - |
| 08.07.2025 | 43,13 | 47,53 | 42,43 | 43,50 | -0,05% | 200,00 |
| 07.07.2025 | 42,17 | 43,97 | 40,81 | 43,52 | 3,59% | - |
| 04.07.2025 | 42,13 | 42,15 | 41,95 | 42,01 | -0,57% | 10,00 |
| 03.07.2025 | 40,61 | 43,13 | 40,49 | 42,25 | 4,04% | - |
| 02.07.2025 | 40,26 | 41,32 | 39,22 | 40,61 | 1,07% | 20,00 |
| 01.07.2025 | 43,15 | 43,26 | 39,21 | 40,18 | -7,57% | 50,00 |
| 30.06.2025 | 42,75 | 44,67 | 40,96 | 43,47 | 4,24% | 3.000,00 |
| 27.06.2025 | 44,30 | 44,34 | 40,48 | 41,70 | -6,02% | 20,00 |
| 26.06.2025 | 39,69 | 44,53 | 39,17 | 44,37 | 11,62% | - |
| 25.06.2025 | 40,87 | 41,36 | 38,24 | 39,75 | -1,68% | 50,00 |
| 24.06.2025 | 42,48 | 43,78 | 39,79 | 40,43 | -0,96% | - |
| 23.06.2025 | 42,67 | 42,93 | 38,28 | 40,82 | -4,54% | - |
| 20.06.2025 | 39,90 | 43,69 | 39,61 | 42,76 | 9,19% | 50,00 |
| 19.06.2025 | 40,21 | 40,21 | 38,50 | 39,16 | -3,00% | 1.000,00 |
| 18.06.2025 | 37,54 | 41,31 | 37,02 | 40,37 | 6,55% | 1.020,00 |
| 17.06.2025 | 37,93 | 40,85 | 37,43 | 37,89 | -1,81% | - |
| 16.06.2025 | 34,17 | 40,20 | 34,17 | 38,59 | 13,70% | 115,00 |
| 13.06.2025 | 35,43 | 36,43 | 33,80 | 33,94 | -7,29% | 60,00 |
| 12.06.2025 | 37,25 | 37,41 | 35,67 | 36,61 | -1,24% | 40,00 |
| 11.06.2025 | 38,69 | 39,94 | 36,48 | 37,07 | -2,06% | 570,00 |
| 10.06.2025 | 42,84 | 43,58 | 37,27 | 37,85 | -11,25% | - |
| 09.06.2025 | 44,88 | 45,64 | 41,76 | 42,65 | -5,07% | - |
| 06.06.2025 | 39,57 | 45,62 | 39,57 | 44,93 | 12,63% | 1.000,00 |
| 05.06.2025 | 39,46 | 42,83 | 38,30 | 39,89 | 1,24% | - |
| 04.06.2025 | 39,20 | 39,77 | 37,11 | 39,40 | 1,21% | 150,00 |
| 03.06.2025 | 38,62 | 40,73 | 37,63 | 38,93 | 1,64% | - |
| 02.06.2025 | 34,75 | 38,70 | 33,97 | 38,30 | 10,18% | 1.700,00 |
| 30.05.2025 | 33,61 | 38,25 | 33,20 | 34,76 | 3,76% | - |
| 29.05.2025 | 36,64 | 36,76 | 33,17 | 33,50 | -3,82% | - |
| 28.05.2025 | 35,29 | 36,73 | 33,74 | 34,83 | -1,19% | - |
| 27.05.2025 | 31,99 | 35,76 | 31,86 | 35,25 | 9,98% | 2.000,00 |
| 26.05.2025 | 32,12 | 32,39 | 32,05 | 32,05 | -0,09% | - |
| 23.05.2025 | 32,14 | 32,61 | 30,37 | 32,08 | 0,12% | 200,00 |
| 22.05.2025 | 30,90 | 32,42 | 29,85 | 32,04 | 4,23% | - |
| 21.05.2025 | 32,40 | 33,55 | 30,63 | 30,74 | -6,82% | - |
| 20.05.2025 | 34,04 | 34,86 | 32,10 | 32,99 | -3,68% | 1.950,00 |
| 19.05.2025 | 31,06 | 34,61 | 30,38 | 34,25 | 3,98% | 1.900,00 |
| 16.05.2025 | 31,27 | 33,24 | 31,25 | 32,94 | 4,17% | - |
| 15.05.2025 | 30,96 | 32,29 | 29,80 | 31,62 | 1,31% | 250,00 |