42,930€
0,23%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 42,63 | 43,31 | 42,63 | 42,91 | 0,19% | - |
| 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 |
| 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 |