35,060€
-5,19%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 15,91 | 17,22 | 15,91 | 17,07 | 6,26% | - |
| 22.08.2024 | 16,43 | 17,51 | 15,98 | 16,07 | -3,08% | - |
| 21.08.2024 | 16,52 | 16,76 | 15,97 | 16,58 | 0,36% | - |
| 20.08.2024 | 16,91 | 17,64 | 15,76 | 16,52 | -1,99% | - |
| 19.08.2024 | 15,44 | 16,88 | 15,28 | 16,85 | 8,85% | - |
| 16.08.2024 | 15,66 | 16,06 | 15,14 | 15,48 | -0,67% | 155,00 |
| 15.08.2024 | 15,02 | 15,67 | 14,33 | 15,59 | 4,14% | 676,00 |
| 14.08.2024 | 14,97 | 15,61 | 14,74 | 14,97 | 0,03% | - |
| 13.08.2024 | 16,92 | 17,62 | 14,31 | 14,96 | -11,56% | - |
| 12.08.2024 | 17,02 | 18,42 | 16,46 | 16,92 | -0,38% | 130,00 |
| 09.08.2024 | 18,06 | 19,16 | 15,73 | 16,98 | 13,24% | 300,00 |
| 08.08.2024 | 14,13 | 15,09 | 14,07 | 15,00 | 6,01% | - |
| 07.08.2024 | 15,36 | 15,93 | 14,03 | 14,15 | -7,03% | 600,00 |
| 06.08.2024 | 14,60 | 15,56 | 14,25 | 15,22 | 5,33% | - |
| 05.08.2024 | 15,20 | 15,24 | 12,34 | 14,45 | -5,96% | 511,00 |
| 02.08.2024 | 16,61 | 16,62 | 14,86 | 15,36 | -8,24% | - |
| 01.08.2024 | 17,94 | 18,44 | 16,30 | 16,74 | -6,45% | - |
| 31.07.2024 | 17,34 | 18,52 | 17,34 | 17,90 | 3,32% | 444,00 |
| 30.07.2024 | 17,39 | 18,41 | 16,95 | 17,32 | -0,09% | 1.200,00 |
| 29.07.2024 | 18,38 | 19,53 | 17,12 | 17,34 | -4,83% | - |
| 26.07.2024 | 16,02 | 18,51 | 16,02 | 18,22 | 13,88% | - |
| 25.07.2024 | 15,90 | 16,54 | 15,33 | 16,00 | 0,72% | - |
| 24.07.2024 | 16,30 | 16,47 | 15,64 | 15,88 | -2,67% | - |
| 23.07.2024 | 16,31 | 16,80 | 15,99 | 16,32 | 0,59% | - |
| 22.07.2024 | 16,16 | 17,03 | 15,69 | 16,22 | -0,03% | 100,00 |
| 19.07.2024 | 17,42 | 17,61 | 15,95 | 16,23 | -6,59% | 100,00 |
| 18.07.2024 | 17,97 | 18,55 | 17,22 | 17,37 | -3,02% | 170,00 |
| 17.07.2024 | 19,58 | 19,58 | 17,39 | 17,91 | -8,44% | 500,00 |
| 16.07.2024 | 18,77 | 19,85 | 18,46 | 19,56 | 5,67% | 3.850,00 |
| 15.07.2024 | 15,57 | 19,24 | 15,05 | 18,51 | 19,42% | - |
| 12.07.2024 | 15,29 | 15,77 | 15,18 | 15,50 | 1,74% | - |
| 11.07.2024 | 15,44 | 15,70 | 14,76 | 15,24 | -1,01% | 40,00 |
| 10.07.2024 | 16,15 | 16,34 | 15,09 | 15,39 | -4,62% | 510,00 |
| 09.07.2024 | 15,59 | 16,37 | 15,07 | 16,14 | 3,70% | 100,00 |
| 08.07.2024 | 13,81 | 16,22 | 13,80 | 15,56 | 12,75% | - |
| 05.07.2024 | 13,18 | 14,11 | 13,18 | 13,80 | 2,41% | - |
| 04.07.2024 | 13,92 | 13,95 | 12,82 | 13,48 | -4,80% | - |
| 03.07.2024 | 14,10 | 14,61 | 13,72 | 14,16 | 0,39% | - |
| 02.07.2024 | 14,39 | 14,85 | 13,94 | 14,10 | -1,88% | - |
| 01.07.2024 | 13,82 | 14,97 | 13,57 | 14,37 | 4,02% | - |