36,380€
0,28%
Echtzeit-Aktienkurs Innodata
Bid:
Ask:
Aktienkurse zur Innodata Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 35,86 | 37,33 | 35,72 | 35,80 | -0,64% | 378,00 |
| 16.01.2025 | 36,14 | 37,08 | 35,47 | 36,03 | 0,81% | 150,00 |
| 15.01.2025 | 32,76 | 36,07 | 32,58 | 35,74 | 8,43% | 1.000,00 |
| 14.01.2025 | 33,14 | 34,57 | 32,36 | 32,96 | 0,76% | - |
| 13.01.2025 | 35,25 | 35,25 | 31,78 | 32,71 | -6,86% | 1.230,00 |
| 10.01.2025 | 36,07 | 36,09 | 33,16 | 35,12 | -2,53% | 160,00 |
| 09.01.2025 | 35,60 | 36,11 | 35,60 | 36,03 | 1,09% | 8,00 |
| 08.01.2025 | 38,09 | 38,82 | 34,36 | 35,64 | -5,69% | 149,00 |
| 07.01.2025 | 42,44 | 42,55 | 35,87 | 37,79 | -10,28% | 25,00 |
| 06.01.2025 | 43,14 | 45,00 | 41,17 | 42,12 | -1,98% | 1.354,00 |
| 03.01.2025 | 38,93 | 43,19 | 38,36 | 42,97 | 11,55% | 300,00 |
| 02.01.2025 | 38,75 | 40,15 | 37,37 | 38,52 | -8,96% | 1.050,00 |
| 30.12.2024 | 43,86 | 44,69 | 41,81 | 42,31 | -2,78% | 200,00 |
| 27.12.2024 | 45,10 | 45,10 | 41,33 | 43,52 | 4,62% | 110,00 |
| 23.12.2024 | 42,21 | 42,83 | 39,13 | 41,60 | 0,92% | 60,00 |
| 20.12.2024 | 38,55 | 42,57 | 35,92 | 41,22 | 7,48% | 10,00 |
| 19.12.2024 | 33,34 | 40,06 | 33,28 | 38,35 | 16,25% | 2.800,00 |
| 18.12.2024 | 35,82 | 36,37 | 32,11 | 32,99 | -7,93% | 800,00 |
| 17.12.2024 | 36,48 | 37,98 | 35,08 | 35,83 | -0,22% | - |
| 16.12.2024 | 32,74 | 36,46 | 32,58 | 35,91 | 9,32% | 740,00 |
| 13.12.2024 | 33,63 | 35,37 | 32,48 | 32,85 | -1,73% | - |
| 12.12.2024 | 35,77 | 36,32 | 32,76 | 33,43 | -7,01% | 2.823,00 |
| 11.12.2024 | 37,24 | 38,81 | 35,76 | 35,95 | -1,15% | 10.100,00 |
| 10.12.2024 | 42,47 | 42,81 | 36,06 | 36,37 | -12,02% | 1.170,00 |
| 09.12.2024 | 42,28 | 52,03 | 41,25 | 41,34 | -1,92% | 1.303,00 |
| 06.12.2024 | 43,14 | 43,94 | 41,39 | 42,15 | -1,13% | 375,00 |
| 05.12.2024 | 43,48 | 45,91 | 40,79 | 42,63 | -1,77% | - |
| 04.12.2024 | 38,60 | 43,93 | 37,62 | 43,40 | 12,99% | 1,00 |
| 03.12.2024 | 39,00 | 39,06 | 36,54 | 38,41 | -0,57% | 391,00 |
| 02.12.2024 | 39,93 | 43,29 | 38,28 | 38,63 | -1,95% | - |
| 29.11.2024 | 38,43 | 40,02 | 36,60 | 39,40 | 2,34% | 10,00 |
| 28.11.2024 | 37,88 | 38,70 | 37,88 | 38,50 | 6,09% | 1.000,00 |
| 27.11.2024 | 37,39 | 39,49 | 34,46 | 36,29 | -5,72% | 1.350,00 |
| 26.11.2024 | 42,68 | 42,77 | 38,29 | 38,49 | -10,99% | 690,00 |
| 25.11.2024 | 43,99 | 45,74 | 41,99 | 43,24 | 0,60% | - |
| 22.11.2024 | 44,76 | 47,59 | 42,88 | 42,98 | -2,47% | 302,00 |
| 21.11.2024 | 43,02 | 45,59 | 41,57 | 44,07 | 4,43% | 809,00 |
| 20.11.2024 | 43,38 | 45,19 | 40,86 | 42,20 | 0,00% | 1.100,00 |
| 19.11.2024 | 39,60 | 42,99 | 38,18 | 42,20 | 7,82% | 522,00 |
| 18.11.2024 | 35,26 | 41,48 | 35,14 | 39,14 | 12,21% | 700,00 |
| 15.11.2024 | 36,95 | 37,83 | 34,15 | 34,88 | -6,26% | 44,00 |
| 14.11.2024 | 37,86 | 38,38 | 34,89 | 37,21 | -0,11% | 97,00 |
| 13.11.2024 | 42,92 | 44,56 | 36,47 | 37,25 | -13,91% | 6.320,00 |
| 12.11.2024 | 43,28 | 46,91 | 39,35 | 43,27 | 0,30% | - |
| 11.11.2024 | 40,96 | 44,98 | 38,22 | 43,14 | 8,07% | 692,00 |
| 08.11.2024 | 29,95 | 40,92 | 27,44 | 39,92 | 77,11% | 2.928,00 |
| 07.11.2024 | 22,45 | 23,36 | 21,93 | 22,54 | 0,45% | 80,00 |
| 06.11.2024 | 20,87 | 22,51 | 20,87 | 22,44 | 11,31% | - |
| 05.11.2024 | 19,00 | 20,41 | 18,68 | 20,16 | 6,27% | 300,00 |
| 04.11.2024 | 19,39 | 19,83 | 18,62 | 18,97 | -1,45% | 300,00 |
| 01.11.2024 | 18,50 | 20,12 | 18,49 | 19,25 | 3,66% | 52,00 |
| 31.10.2024 | 19,65 | 19,66 | 18,15 | 18,57 | -6,26% | 25,00 |
| 30.10.2024 | 20,04 | 20,40 | 19,52 | 19,81 | -1,30% | 113,00 |
| 29.10.2024 | 19,36 | 20,11 | 18,75 | 20,07 | 5,58% | 857,00 |
| 28.10.2024 | 18,83 | 19,62 | 18,40 | 19,01 | 1,09% | 1.591,00 |
| 25.10.2024 | 17,70 | 18,87 | 17,69 | 18,81 | 6,27% | - |
| 24.10.2024 | 17,66 | 18,25 | 17,37 | 17,70 | 0,68% | - |
| 23.10.2024 | 17,91 | 17,95 | 17,21 | 17,58 | -2,12% | - |
| 22.10.2024 | 18,12 | 18,71 | 17,69 | 17,96 | -1,13% | - |
| 21.10.2024 | 17,30 | 18,23 | 16,76 | 18,16 | 4,97% | - |
| 18.10.2024 | 16,90 | 17,75 | 16,19 | 17,30 | 2,16% | - |
| 17.10.2024 | 16,18 | 17,24 | 16,17 | 16,94 | 4,18% | - |
| 16.10.2024 | 15,53 | 16,35 | 15,52 | 16,26 | 4,67% | - |
| 15.10.2024 | 15,71 | 16,16 | 15,21 | 15,53 | -0,96% | - |
| 14.10.2024 | 15,16 | 15,96 | 15,14 | 15,68 | 3,46% | 1.000,00 |
| 11.10.2024 | 14,15 | 15,31 | 14,09 | 15,16 | 7,10% | - |
| 10.10.2024 | 14,21 | 14,24 | 13,56 | 14,15 | -0,49% | - |
| 09.10.2024 | 14,13 | 14,81 | 13,99 | 14,22 | 0,67% | - |
| 08.10.2024 | 14,07 | 14,27 | 13,57 | 14,13 | 0,14% | - |
| 07.10.2024 | 14,31 | 14,52 | 13,93 | 14,11 | -0,63% | - |
| 04.10.2024 | 14,23 | 15,12 | 14,17 | 14,20 | -0,14% | - |
| 03.10.2024 | 13,88 | 14,33 | 13,76 | 14,22 | 1,21% | - |
| 02.10.2024 | 14,03 | 14,58 | 13,74 | 14,05 | 0,36% | - |
| 01.10.2024 | 15,13 | 15,30 | 13,87 | 14,00 | -7,16% | - |
| 30.09.2024 | 14,25 | 15,14 | 13,82 | 15,08 | 5,94% | - |
| 27.09.2024 | 14,31 | 14,90 | 13,87 | 14,23 | -0,35% | - |
| 26.09.2024 | 13,87 | 14,37 | 13,60 | 14,28 | 3,18% | - |
| 25.09.2024 | 13,78 | 14,17 | 13,46 | 13,84 | -0,18% | - |
| 24.09.2024 | 13,78 | 14,13 | 13,30 | 13,87 | -0,36% | - |
| 23.09.2024 | 12,52 | 13,96 | 12,43 | 13,92 | 11,23% | - |
| 20.09.2024 | 12,81 | 12,84 | 11,60 | 12,51 | -2,23% | - |
| 19.09.2024 | 12,20 | 13,31 | 11,80 | 12,80 | 3,60% | - |
| 18.09.2024 | 13,17 | 13,39 | 12,31 | 12,35 | -6,97% | - |
| 17.09.2024 | 13,46 | 14,34 | 13,12 | 13,28 | -1,26% | - |
| 16.09.2024 | 14,15 | 14,28 | 13,26 | 13,45 | -5,12% | 100,00 |
| 13.09.2024 | 13,97 | 14,61 | 13,96 | 14,17 | 1,29% | - |
| 12.09.2024 | 13,84 | 14,60 | 13,74 | 13,99 | 1,16% | - |
| 11.09.2024 | 13,09 | 14,07 | 12,99 | 13,83 | 4,97% | - |
| 10.09.2024 | 12,90 | 13,23 | 12,65 | 13,18 | 1,82% | - |
| 09.09.2024 | 12,74 | 13,30 | 12,63 | 12,94 | 1,89% | - |
| 06.09.2024 | 13,51 | 13,87 | 12,53 | 12,70 | -6,07% | - |
| 05.09.2024 | 13,95 | 14,17 | 13,42 | 13,52 | -3,12% | - |
| 04.09.2024 | 14,34 | 14,69 | 13,94 | 13,96 | -3,22% | - |
| 03.09.2024 | 15,41 | 15,47 | 14,33 | 14,42 | -6,49% | - |
| 02.09.2024 | 15,63 | 15,64 | 15,39 | 15,42 | -1,31% | - |
| 30.08.2024 | 15,52 | 16,07 | 15,12 | 15,63 | 1,07% | - |
| 29.08.2024 | 15,93 | 16,87 | 15,46 | 15,46 | -3,07% | - |
| 28.08.2024 | 17,33 | 17,72 | 15,62 | 15,95 | -8,41% | - |
| 27.08.2024 | 16,91 | 17,73 | 16,49 | 17,42 | 2,80% | - |
| 26.08.2024 | 17,10 | 17,39 | 16,78 | 16,94 | -0,76% | - |