49,180€
-0,69%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 49,68 | 50,09 | 49,18 | 49,18 | -0,69% | 205,00 |
| 26.11.2025 | 48,55 | 50,30 | 48,37 | 49,52 | 4,30% | - |
| 25.11.2025 | 49,70 | 50,05 | 46,43 | 47,48 | -3,30% | - |
| 24.11.2025 | 45,80 | 49,84 | 45,16 | 49,10 | 8,34% | 4,00 |
| 21.11.2025 | 45,30 | 46,11 | 42,16 | 45,32 | -10,43% | 381,00 |
| 20.11.2025 | 52,43 | 52,43 | 44,98 | 50,60 | 5,24% | 95,00 |
| 19.11.2025 | 47,76 | 49,87 | 46,80 | 48,08 | 2,12% | 43,00 |
| 18.11.2025 | 46,63 | 49,37 | 45,76 | 47,08 | -1,92% | 105,00 |
| 17.11.2025 | 50,65 | 50,65 | 46,76 | 48,00 | -2,24% | 1,00 |
| 14.11.2025 | 48,22 | 50,58 | 44,14 | 49,10 | 1,20% | 205,00 |
| 13.11.2025 | 53,10 | 54,43 | 47,61 | 48,52 | -11,70% | 320,00 |
| 12.11.2025 | 54,45 | 56,58 | 51,73 | 54,95 | 2,52% | 257,00 |
| 11.11.2025 | 59,58 | 61,00 | 52,83 | 53,60 | -8,77% | 546,00 |
| 10.11.2025 | 57,30 | 62,78 | 57,20 | 58,75 | 3,71% | 541,00 |
| 07.11.2025 | 57,63 | 60,90 | 53,33 | 56,65 | 6,59% | 1.025,00 |
| 06.11.2025 | 57,08 | 57,58 | 51,73 | 53,15 | -5,60% | 403,00 |
| 05.11.2025 | 57,48 | 59,20 | 55,20 | 56,30 | -2,68% | 80,00 |
| 04.11.2025 | 60,73 | 62,25 | 57,53 | 57,85 | -7,29% | 400,00 |
| 03.11.2025 | 65,55 | 66,00 | 59,78 | 62,40 | -3,63% | 278,00 |
| 31.10.2025 | 64,90 | 67,90 | 64,15 | 64,75 | -4,85% | - |
| 30.10.2025 | 69,15 | 69,15 | 63,73 | 68,05 | 3,18% | 2,00 |
| 29.10.2025 | 65,68 | 69,13 | 64,68 | 65,95 | 1,77% | 150,00 |
| 28.10.2025 | 68,75 | 69,45 | 64,50 | 64,80 | -5,40% | 70,00 |
| 27.10.2025 | 67,50 | 69,95 | 66,28 | 68,50 | 3,47% | 114,00 |
| 24.10.2025 | 64,35 | 68,38 | 64,30 | 66,20 | 2,72% | - |
| 23.10.2025 | 61,88 | 64,70 | 61,48 | 64,45 | 9,89% | 150,00 |
| 22.10.2025 | 65,53 | 66,10 | 58,05 | 58,65 | -10,11% | 188,00 |
| 21.10.2025 | 65,78 | 67,80 | 62,30 | 65,25 | -0,76% | 262,00 |
| 20.10.2025 | 68,43 | 71,98 | 63,80 | 65,75 | -3,31% | 18,00 |
| 17.10.2025 | 66,35 | 71,45 | 61,25 | 68,00 | -6,91% | 2.445,00 |
| 16.10.2025 | 72,25 | 77,23 | 68,83 | 73,05 | 3,11% | 250,00 |
| 15.10.2025 | 65,75 | 72,38 | 65,68 | 70,85 | 4,58% | 553,00 |
| 14.10.2025 | 70,13 | 70,23 | 63,45 | 67,75 | -3,70% | 1.596,00 |
| 13.10.2025 | 73,50 | 78,95 | 69,23 | 70,35 | -0,85% | 714,00 |
| 10.10.2025 | 79,38 | 81,10 | 70,95 | 70,95 | -10,87% | 135,00 |
| 09.10.2025 | 79,25 | 81,00 | 77,40 | 79,60 | 0,44% | 2.092,00 |
| 08.10.2025 | 75,43 | 81,18 | 74,38 | 79,25 | 5,04% | 261,00 |
| 07.10.2025 | 74,78 | 77,63 | 70,98 | 75,45 | 0,40% | 498,00 |
| 06.10.2025 | 72,78 | 75,98 | 70,48 | 75,15 | 4,30% | 1.190,00 |
| 03.10.2025 | 75,23 | 77,63 | 71,60 | 72,05 | -3,81% | 2.212,00 |
| 02.10.2025 | 70,58 | 76,10 | 70,48 | 74,90 | 6,32% | 1.483,00 |
| 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% | - |