34,880€
-4,18%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 36,38 | 36,98 | 35,12 | 35,12 | -3,52% | 531,00 |
| 14.11.2024 | 37,60 | 37,78 | 36,30 | 36,40 | -3,04% | 1.174,00 |
| 13.11.2024 | 43,06 | 44,32 | 37,54 | 37,54 | -19,23% | 602,00 |
| 12.11.2024 | 43,36 | 46,48 | 39,80 | 46,48 | 7,39% | 2.936,00 |
| 11.11.2024 | 40,16 | 43,96 | 39,76 | 43,28 | 7,18% | 2.140,00 |
| 08.11.2024 | 30,40 | 40,38 | 28,50 | 40,38 | 76,49% | 2.763,00 |
| 07.11.2024 | 22,40 | 22,88 | 22,40 | 22,88 | 3,06% | 20,00 |
| 06.11.2024 | 20,90 | 22,20 | 20,90 | 22,20 | 17,52% | 175,00 |
| 05.11.2024 | 18,89 | 18,89 | 18,89 | 18,89 | -2,58% | - |
| 04.11.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -3,05% | - |
| 01.11.2024 | 18,47 | 20,00 | 18,47 | 20,00 | 3,09% | 20,00 |
| 31.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,58% | 100,00 |
| 30.10.2024 | 20,02 | 20,16 | 20,02 | 20,12 | 1,16% | 980,00 |
| 29.10.2024 | 19,06 | 19,89 | 19,06 | 19,89 | 3,32% | 498,00 |
| 28.10.2024 | 18,87 | 19,45 | 18,86 | 19,25 | 9,44% | 1.627,00 |
| 25.10.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -0,17% | - |
| 24.10.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -1,07% | - |
| 23.10.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -2,94% | - |
| 22.10.2024 | 17,95 | 18,35 | 17,95 | 18,35 | 6,87% | 260,00 |
| 21.10.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 0,41% | - |
| 18.10.2024 | 16,85 | 17,26 | 16,85 | 17,10 | 5,75% | 375,00 |
| 17.10.2024 | 16,17 | 16,17 | 16,17 | 16,17 | 4,32% | - |
| 16.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,45% | - |
| 15.10.2024 | 15,71 | 16,00 | 15,21 | 15,43 | 2,66% | - |
| 14.10.2024 | 15,03 | 15,03 | 15,03 | 15,03 | 6,98% | - |
| 11.10.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -0,28% | - |
| 10.10.2024 | 14,09 | 14,09 | 14,09 | 14,09 | 0,71% | - |
| 09.10.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 0,36% | - |
| 08.10.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -1,34% | - |
| 07.10.2024 | 14,13 | 14,13 | 14,13 | 14,13 | -0,28% | - |
| 04.10.2024 | 14,17 | 14,17 | 14,17 | 14,17 | 1,80% | - |
| 03.10.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 0,29% | - |
| 02.10.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -7,34% | - |
| 01.10.2024 | 14,98 | 14,98 | 14,98 | 14,98 | 6,17% | - |
| 30.09.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -0,56% | - |
| 27.09.2024 | 14,19 | 14,19 | 14,19 | 14,19 | 2,01% | - |
| 26.09.2024 | 13,91 | 13,91 | 13,91 | 13,91 | 2,05% | - |
| 25.09.2024 | 13,67 | 13,67 | 13,63 | 13,63 | -1,73% | 300,00 |
| 24.09.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 11,23% | - |
| 23.09.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -1,66% | - |
| 20.09.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 5,67% | - |
| 19.09.2024 | 12,19 | 12,19 | 12,00 | 12,00 | -8,95% | 135,00 |
| 18.09.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -1,49% | - |
| 17.09.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -4,70% | - |
| 16.09.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 1,30% | - |
| 13.09.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 0,43% | - |
| 12.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 6,40% | - |
| 11.09.2024 | 12,97 | 12,97 | 12,97 | 12,97 | 0,70% | - |
| 10.09.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 1,98% | - |
| 09.09.2024 | 12,63 | 12,63 | 12,63 | 12,63 | -5,82% | - |
| 06.09.2024 | 13,41 | 13,41 | 13,41 | 13,41 | -3,18% | - |
| 05.09.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -3,42% | - |
| 04.09.2024 | 14,34 | 14,34 | 14,34 | 14,34 | -7,18% | - |
| 03.09.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -0,13% | - |
| 02.09.2024 | 15,51 | 15,51 | 15,47 | 15,47 | 1,24% | - |
| 30.08.2024 | 15,41 | 15,41 | 15,28 | 15,28 | -3,11% | 500,00 |
| 29.08.2024 | 15,83 | 15,85 | 15,77 | 15,77 | -9,21% | 3.000,00 |
| 28.08.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 3,27% | - |
| 27.08.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -1,12% | - |
| 26.08.2024 | 17,01 | 17,01 | 17,01 | 17,01 | 6,65% | - |
| 23.08.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -3,39% | - |
| 22.08.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -1,08% | - |
| 21.08.2024 | 16,44 | 16,69 | 16,44 | 16,69 | -0,54% | 150,00 |
| 20.08.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 9,24% | - |
| 19.08.2024 | 15,36 | 15,36 | 15,36 | 15,36 | -1,22% | - |
| 16.08.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 4,43% | - |
| 15.08.2024 | 14,89 | 14,89 | 14,89 | 14,89 | 0,34% | - |
| 14.08.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -3,01% | - |
| 13.08.2024 | 16,83 | 16,83 | 15,30 | 15,30 | -9,25% | 15,00 |
| 12.08.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -5,65% | - |
| 09.08.2024 | 17,78 | 17,88 | 17,78 | 17,87 | 30,72% | 350,00 |
| 08.08.2024 | 14,02 | 14,02 | 13,67 | 13,67 | -10,07% | 900,00 |
| 07.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 5,48% | 65,00 |
| 06.08.2024 | 14,41 | 14,41 | 14,41 | 14,41 | -2,31% | - |
| 05.08.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -11,30% | - |
| 02.08.2024 | 16,63 | 16,63 | 16,63 | 16,63 | -7,87% | - |
| 01.08.2024 | 17,79 | 18,05 | 17,79 | 18,05 | 4,88% | 2.000,00 |
| 31.07.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -0,12% | - |
| 30.07.2024 | 17,23 | 17,23 | 17,23 | 17,23 | -7,42% | - |
| 29.07.2024 | 18,22 | 18,61 | 18,22 | 18,61 | 15,59% | 75,00 |
| 26.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,96% | - |
| 25.07.2024 | 15,79 | 15,79 | 15,79 | 15,79 | -2,65% | - |
| 24.07.2024 | 16,22 | 16,22 | 16,22 | 16,22 | 0,43% | - |
| 23.07.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -1,40% | - |
| 22.07.2024 | 16,11 | 16,38 | 16,10 | 16,38 | -4,88% | 110,00 |
| 19.07.2024 | 17,29 | 17,29 | 17,22 | 17,22 | -3,42% | 200,00 |
| 18.07.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -8,00% | - |
| 17.07.2024 | 19,46 | 19,46 | 19,31 | 19,38 | -0,62% | 1.525,00 |
| 16.07.2024 | 18,55 | 19,55 | 18,55 | 19,50 | 26,38% | 905,00 |
| 15.07.2024 | 15,43 | 15,43 | 15,43 | 15,43 | 1,92% | - |
| 12.07.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -2,76% | - |
| 11.07.2024 | 15,40 | 15,57 | 15,40 | 15,57 | 0,71% | 13,00 |
| 10.07.2024 | 16,01 | 16,01 | 15,46 | 15,46 | 0,00% | 5,00 |
| 09.07.2024 | 15,46 | 15,46 | 15,46 | 15,46 | 12,60% | - |
| 08.07.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 0,51% | - |
| 05.07.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 0,22% | - |
| 04.07.2024 | 13,76 | 13,78 | 13,44 | 13,63 | -2,64% | 800,00 |
| 03.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,82% | - |
| 02.07.2024 | 14,26 | 14,26 | 14,26 | 14,26 | 4,24% | - |
| 01.07.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 2,09% | - |