31,820€
-0,62%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 32,63 | 32,98 | 30,80 | 31,21 | -3,79% | - |
| 13.05.2025 | 31,77 | 33,66 | 31,41 | 32,44 | 0,43% | 280,00 |
| 12.05.2025 | 31,15 | 32,97 | 30,91 | 32,30 | 5,04% | - |
| 09.05.2025 | 34,29 | 34,97 | 28,23 | 30,75 | -16,08% | 61,00 |
| 08.05.2025 | 34,01 | 37,03 | 33,42 | 36,64 | 12,81% | 6,00 |
| 07.05.2025 | 34,62 | 35,07 | 31,73 | 32,48 | -4,19% | - |
| 06.05.2025 | 33,97 | 34,37 | 32,88 | 33,90 | -0,88% | 3.000,00 |
| 05.05.2025 | 35,30 | 35,58 | 33,42 | 34,20 | -3,03% | 860,00 |
| 02.05.2025 | 34,45 | 37,15 | 34,39 | 35,27 | 5,66% | 4.100,00 |
| 30.04.2025 | 32,68 | 33,59 | 30,44 | 33,38 | 1,21% | - |
| 29.04.2025 | 33,44 | 34,15 | 32,19 | 32,98 | -1,35% | - |
| 28.04.2025 | 33,34 | 34,84 | 32,12 | 33,43 | -0,33% | - |
| 25.04.2025 | 33,36 | 34,27 | 32,29 | 33,54 | 1,95% | - |
| 24.04.2025 | 30,66 | 33,10 | 29,37 | 32,90 | 8,44% | - |
| 23.04.2025 | 28,85 | 31,96 | 28,77 | 30,34 | 10,85% | 500,00 |
| 22.04.2025 | 25,68 | 28,08 | 25,68 | 27,37 | -5,78% | 60,00 |
| 17.04.2025 | 30,84 | 31,72 | 28,91 | 29,05 | -4,79% | - |
| 16.04.2025 | 30,43 | 31,35 | 29,14 | 30,51 | -3,42% | 400,00 |
| 15.04.2025 | 30,98 | 31,98 | 30,46 | 31,59 | 2,03% | 450,00 |
| 14.04.2025 | 32,71 | 35,15 | 30,12 | 30,96 | -5,21% | 250,00 |
| 11.04.2025 | 33,08 | 33,76 | 31,28 | 32,66 | -1,09% | 3.000,00 |
| 10.04.2025 | 33,49 | 33,65 | 30,83 | 33,02 | -2,57% | 300,00 |
| 09.04.2025 | 27,91 | 35,10 | 27,52 | 33,89 | 15,67% | - |
| 08.04.2025 | 30,42 | 32,47 | 28,04 | 29,30 | 0,45% | - |
| 07.04.2025 | 25,24 | 31,41 | 23,65 | 29,17 | 6,69% | 62,00 |
| 04.04.2025 | 30,19 | 30,42 | 24,76 | 27,34 | -9,53% | 320,00 |
| 03.04.2025 | 30,55 | 32,43 | 29,83 | 30,22 | -13,29% | 6.000,00 |
| 02.04.2025 | 34,35 | 35,43 | 32,33 | 34,85 | 2,83% | 1.200,00 |
| 01.04.2025 | 33,30 | 34,40 | 31,65 | 33,89 | 2,08% | 600,00 |
| 31.03.2025 | 34,00 | 34,32 | 31,48 | 33,20 | -3,40% | 514,00 |
| 28.03.2025 | 36,96 | 37,36 | 33,98 | 34,37 | -7,86% | 50,00 |
| 27.03.2025 | 37,61 | 38,69 | 35,81 | 37,30 | -3,47% | 22,00 |
| 26.03.2025 | 41,12 | 41,41 | 37,69 | 38,64 | -5,83% | 220,00 |
| 25.03.2025 | 42,69 | 43,03 | 39,93 | 41,03 | -3,96% | 200,00 |
| 24.03.2025 | 39,13 | 43,81 | 39,13 | 42,72 | 9,62% | - |
| 21.03.2025 | 39,59 | 39,59 | 37,03 | 38,97 | -2,06% | - |
| 20.03.2025 | 40,43 | 41,87 | 38,94 | 39,79 | -1,36% | - |
| 19.03.2025 | 37,89 | 41,36 | 37,78 | 40,34 | 5,69% | - |
| 18.03.2025 | 42,53 | 43,29 | 37,62 | 38,17 | -9,85% | - |
| 17.03.2025 | 44,26 | 46,75 | 41,96 | 42,34 | -3,29% | 442,00 |
| 14.03.2025 | 39,94 | 44,56 | 39,91 | 43,78 | 9,42% | 415,00 |
| 13.03.2025 | 42,90 | 43,92 | 38,79 | 40,01 | -7,15% | - |
| 12.03.2025 | 39,26 | 43,44 | 39,12 | 43,09 | 11,46% | 98,00 |
| 11.03.2025 | 36,84 | 39,64 | 36,10 | 38,66 | 1,66% | 480,00 |
| 10.03.2025 | 43,43 | 43,48 | 37,29 | 38,03 | -12,72% | - |
| 07.03.2025 | 43,45 | 44,14 | 39,68 | 43,57 | 1,51% | 40,00 |
| 06.03.2025 | 49,65 | 49,80 | 41,63 | 42,92 | -13,94% | 340,00 |
| 05.03.2025 | 50,08 | 50,20 | 46,11 | 49,87 | 3,53% | - |
| 04.03.2025 | 48,65 | 50,80 | 44,08 | 48,17 | -0,41% | 150,00 |
| 03.03.2025 | 50,80 | 54,15 | 47,51 | 48,37 | -4,78% | 2.960,00 |
| 28.02.2025 | 50,33 | 51,38 | 46,67 | 50,80 | 0,44% | 300,00 |
| 27.02.2025 | 61,43 | 62,78 | 50,32 | 50,58 | -17,43% | 354,00 |
| 26.02.2025 | 56,43 | 62,58 | 55,68 | 61,25 | 10,76% | 1.334,00 |
| 25.02.2025 | 54,05 | 57,35 | 52,85 | 55,30 | -2,25% | 1.500,00 |
| 24.02.2025 | 60,00 | 63,23 | 52,40 | 56,58 | -4,35% | 225,00 |
| 21.02.2025 | 58,25 | 68,10 | 54,48 | 59,15 | 13,86% | 370,00 |
| 20.02.2025 | 56,48 | 56,58 | 46,58 | 51,95 | -8,98% | 685,00 |
| 19.02.2025 | 57,90 | 59,95 | 55,05 | 57,08 | 2,65% | 365,00 |
| 18.02.2025 | 52,78 | 57,85 | 52,58 | 55,60 | 6,31% | 170,00 |
| 17.02.2025 | 52,30 | 52,43 | 52,08 | 52,30 | 2,00% | 4.700,00 |
| 14.02.2025 | 51,50 | 54,50 | 47,83 | 51,28 | 2,67% | 317,00 |
| 13.02.2025 | 42,71 | 50,60 | 42,52 | 49,94 | 18,31% | 95,00 |
| 12.02.2025 | 40,70 | 42,50 | 39,36 | 42,21 | 3,05% | 1.050,00 |
| 11.02.2025 | 42,77 | 42,82 | 40,02 | 40,96 | -4,70% | - |
| 10.02.2025 | 42,02 | 43,43 | 41,77 | 42,98 | 3,49% | 200,00 |
| 07.02.2025 | 38,31 | 42,39 | 38,21 | 41,53 | 8,46% | 2.800,00 |
| 06.02.2025 | 37,63 | 39,01 | 37,37 | 38,29 | 1,40% | 330,00 |
| 05.02.2025 | 36,80 | 38,20 | 35,81 | 37,76 | 1,23% | - |
| 04.02.2025 | 36,66 | 37,50 | 35,31 | 37,30 | 4,60% | - |
| 03.02.2025 | 35,67 | 36,00 | 32,97 | 35,66 | -0,14% | 495,00 |
| 31.01.2025 | 34,75 | 37,38 | 34,73 | 35,71 | 2,91% | 110,00 |
| 30.01.2025 | 33,44 | 35,53 | 32,90 | 34,70 | 5,66% | - |
| 29.01.2025 | 32,74 | 33,78 | 31,17 | 32,84 | 0,92% | 256,00 |
| 28.01.2025 | 32,15 | 34,00 | 31,55 | 32,54 | 2,75% | 10,00 |
| 27.01.2025 | 38,22 | 38,25 | 30,09 | 31,67 | -17,44% | 1.562,00 |
| 24.01.2025 | 37,77 | 40,46 | 36,99 | 38,36 | 0,71% | 115,00 |
| 23.01.2025 | 37,96 | 38,34 | 36,55 | 38,09 | -0,31% | - |
| 22.01.2025 | 37,38 | 39,01 | 36,34 | 38,21 | 4,28% | - |
| 21.01.2025 | 35,60 | 37,44 | 34,77 | 36,64 | 3,21% | 356,00 |
| 20.01.2025 | 35,76 | 35,79 | 35,46 | 35,50 | -0,84% | 154,00 |
| 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 |