34,340€
-1,83%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 35,08 | 35,18 | 32,82 | 34,04 | -2,69% | 638,00 |
| 14.08.2025 | 36,60 | 37,34 | 34,98 | 34,98 | -6,72% | 777,00 |
| 13.08.2025 | 36,76 | 37,50 | 35,82 | 37,50 | 5,63% | 643,00 |
| 12.08.2025 | 34,40 | 35,50 | 34,40 | 35,50 | -1,17% | 231,00 |
| 11.08.2025 | 37,68 | 37,68 | 35,92 | 35,92 | -2,29% | 320,00 |
| 08.08.2025 | 36,76 | 36,76 | 36,76 | 36,76 | -2,13% | 40,00 |
| 07.08.2025 | 37,16 | 37,56 | 36,90 | 37,56 | -0,74% | 298,00 |
| 06.08.2025 | 37,96 | 38,40 | 37,84 | 37,84 | -3,81% | 130,00 |
| 05.08.2025 | 38,30 | 39,34 | 38,18 | 39,34 | 7,72% | 602,00 |
| 04.08.2025 | 39,58 | 39,94 | 35,64 | 36,52 | -11,62% | 1.606,00 |
| 01.08.2025 | 41,82 | 42,64 | 38,50 | 41,32 | -13,30% | 1.990,00 |
| 31.07.2025 | 43,24 | 47,66 | 43,24 | 47,66 | 12,04% | 891,00 |
| 30.07.2025 | 40,84 | 42,74 | 40,84 | 42,54 | 3,96% | 1.241,00 |
| 29.07.2025 | 42,24 | 43,40 | 40,92 | 40,92 | -2,85% | 1.150,00 |
| 28.07.2025 | 42,84 | 43,10 | 41,64 | 42,12 | 0,43% | 2.905,00 |
| 25.07.2025 | 40,00 | 41,94 | 39,32 | 41,94 | 4,80% | 2.914,00 |
| 24.07.2025 | 40,84 | 41,40 | 40,02 | 40,02 | -0,55% | 1.478,00 |
| 23.07.2025 | 39,68 | 40,62 | 39,68 | 40,24 | -1,08% | 1.547,00 |
| 22.07.2025 | 40,68 | 40,68 | 40,68 | 40,68 | -0,15% | - |
| 21.07.2025 | 42,94 | 42,94 | 39,84 | 40,74 | -6,65% | 386,00 |
| 18.07.2025 | 43,02 | 43,64 | 43,02 | 43,64 | 0,18% | 1,00 |
| 17.07.2025 | 42,72 | 43,56 | 42,72 | 43,56 | 6,87% | 58,00 |
| 16.07.2025 | 41,92 | 41,92 | 40,76 | 40,76 | -5,65% | 1.300,00 |
| 15.07.2025 | 43,12 | 43,62 | 43,12 | 43,20 | 2,32% | 114,00 |
| 14.07.2025 | 41,94 | 42,22 | 41,94 | 42,22 | -1,36% | 402,00 |
| 11.07.2025 | 44,62 | 44,62 | 42,80 | 42,80 | -5,39% | 162,00 |
| 10.07.2025 | 44,02 | 45,24 | 43,38 | 45,24 | 2,91% | 430,00 |
| 09.07.2025 | 43,18 | 43,96 | 43,18 | 43,96 | 0,78% | 200,00 |
| 08.07.2025 | 43,14 | 43,62 | 43,14 | 43,62 | 4,70% | 675,00 |
| 07.07.2025 | 41,66 | 41,66 | 41,66 | 41,66 | -0,86% | - |
| 04.07.2025 | 42,02 | 42,02 | 42,02 | 42,02 | 0,00% | - |
| 03.07.2025 | 40,42 | 42,08 | 40,42 | 42,02 | 5,05% | 115,00 |
| 02.07.2025 | 40,14 | 40,14 | 40,00 | 40,00 | -6,54% | 30,00 |
| 01.07.2025 | 43,04 | 43,04 | 42,80 | 42,80 | 1,71% | 15,00 |
| 30.06.2025 | 42,24 | 42,24 | 41,80 | 42,08 | 1,74% | 850,00 |
| 27.06.2025 | 44,22 | 44,22 | 41,36 | 41,36 | 4,44% | 620,00 |
| 26.06.2025 | 39,50 | 39,80 | 39,50 | 39,60 | 2,80% | 1.770,00 |
| 25.06.2025 | 40,26 | 40,88 | 38,52 | 38,52 | -8,07% | 330,00 |
| 24.06.2025 | 41,90 | 41,90 | 41,90 | 41,90 | -1,32% | - |
| 23.06.2025 | 42,82 | 42,82 | 42,46 | 42,46 | -0,52% | 30,00 |
| 20.06.2025 | 39,90 | 42,68 | 39,90 | 42,68 | 8,38% | 1.061,00 |
| 19.06.2025 | 39,86 | 39,86 | 39,38 | 39,38 | 4,85% | 300,00 |
| 18.06.2025 | 37,56 | 37,56 | 37,56 | 37,56 | -5,72% | - |
| 17.06.2025 | 37,94 | 39,84 | 37,94 | 39,84 | 3,80% | 68,00 |
| 16.06.2025 | 34,08 | 39,26 | 34,08 | 38,38 | 9,53% | 250,00 |
| 13.06.2025 | 35,12 | 35,44 | 35,04 | 35,04 | -5,30% | 1.806,00 |
| 12.06.2025 | 36,82 | 37,00 | 36,82 | 37,00 | -3,19% | 62,00 |
| 11.06.2025 | 38,22 | 38,22 | 38,22 | 38,22 | -0,36% | - |
| 10.06.2025 | 42,48 | 42,48 | 37,76 | 38,36 | -9,87% | 230,00 |
| 09.06.2025 | 44,84 | 44,84 | 42,56 | 42,56 | -4,14% | 20,00 |
| 06.06.2025 | 39,60 | 45,28 | 39,60 | 44,40 | 13,96% | 455,00 |
| 05.06.2025 | 38,96 | 38,96 | 38,96 | 38,96 | -0,66% | - |
| 04.06.2025 | 38,66 | 39,22 | 38,66 | 39,22 | 2,99% | 100,00 |
| 03.06.2025 | 38,08 | 38,08 | 38,08 | 38,08 | 10,25% | - |
| 02.06.2025 | 34,14 | 34,54 | 34,14 | 34,54 | -1,03% | 243,00 |
| 30.05.2025 | 33,34 | 34,90 | 33,34 | 34,90 | -2,89% | 135,00 |
| 29.05.2025 | 36,60 | 36,60 | 35,94 | 35,94 | 5,83% | 152,00 |
| 28.05.2025 | 35,10 | 35,10 | 33,96 | 33,96 | 0,00% | 105,00 |
| 27.05.2025 | 32,06 | 33,96 | 32,06 | 33,96 | 5,60% | 105,00 |
| 26.05.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 0,63% | - |
| 23.05.2025 | 31,86 | 32,02 | 31,86 | 31,96 | 0,69% | 630,00 |
| 22.05.2025 | 31,00 | 31,74 | 30,94 | 31,74 | -1,98% | 245,00 |
| 21.05.2025 | 32,66 | 32,66 | 32,38 | 32,38 | -5,76% | 550,00 |
| 20.05.2025 | 33,88 | 34,36 | 33,88 | 34,36 | 2,14% | 150,00 |
| 19.05.2025 | 30,94 | 33,88 | 30,74 | 33,64 | 4,41% | 8.345,00 |
| 16.05.2025 | 31,22 | 32,30 | 31,22 | 32,22 | 6,34% | 5.307,00 |
| 15.05.2025 | 31,22 | 31,22 | 30,30 | 30,30 | -2,26% | 256,00 |
| 14.05.2025 | 32,84 | 32,84 | 31,00 | 31,00 | -6,12% | 342,00 |
| 13.05.2025 | 31,84 | 33,02 | 31,68 | 33,02 | 3,12% | 210,00 |
| 12.05.2025 | 31,24 | 32,32 | 31,24 | 32,02 | 4,98% | 2.165,00 |
| 09.05.2025 | 33,90 | 34,94 | 29,00 | 30,50 | -14,52% | 352,00 |
| 08.05.2025 | 33,84 | 35,68 | 33,84 | 35,68 | 5,81% | 1.135,00 |
| 07.05.2025 | 34,38 | 34,50 | 33,72 | 33,72 | 0,30% | 185,00 |
| 06.05.2025 | 33,62 | 33,62 | 33,62 | 33,62 | -1,93% | - |
| 05.05.2025 | 35,06 | 35,28 | 34,28 | 34,28 | -5,77% | 140,00 |
| 02.05.2025 | 34,48 | 36,38 | 34,48 | 36,38 | 11,73% | 2.110,00 |
| 30.04.2025 | 32,56 | 32,56 | 32,56 | 32,56 | -2,22% | - |
| 29.04.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,48% | - |
| 28.04.2025 | 33,14 | 33,46 | 33,14 | 33,46 | 2,20% | 500,00 |
| 25.04.2025 | 33,48 | 33,48 | 32,74 | 32,74 | 8,55% | 783,00 |
| 24.04.2025 | 30,16 | 30,16 | 30,16 | 30,16 | 1,14% | - |
| 23.04.2025 | 28,48 | 29,82 | 28,48 | 29,82 | 11,77% | 100,00 |
| 22.04.2025 | 26,00 | 26,68 | 26,00 | 26,68 | -14,76% | 50,00 |
| 17.04.2025 | 30,74 | 31,30 | 30,74 | 31,30 | 3,85% | 250,00 |
| 16.04.2025 | 30,14 | 30,14 | 30,14 | 30,14 | -1,63% | - |
| 15.04.2025 | 30,64 | 30,64 | 30,64 | 30,64 | -11,95% | - |
| 14.04.2025 | 32,68 | 34,80 | 32,68 | 34,80 | 7,81% | 200,00 |
| 11.04.2025 | 33,18 | 33,32 | 32,28 | 32,28 | -0,68% | 300,00 |
| 10.04.2025 | 32,98 | 32,98 | 32,04 | 32,50 | -2,81% | 457,00 |
| 09.04.2025 | 28,00 | 33,44 | 27,96 | 33,44 | 6,16% | 662,00 |
| 08.04.2025 | 29,90 | 31,62 | 29,90 | 31,50 | 15,13% | 601,00 |
| 07.04.2025 | 24,80 | 27,36 | 24,80 | 27,36 | 6,21% | 170,00 |
| 04.04.2025 | 29,88 | 30,34 | 25,76 | 25,76 | -15,26% | 715,00 |
| 03.04.2025 | 31,52 | 31,52 | 30,40 | 30,40 | -13,24% | 115,00 |
| 02.04.2025 | 33,86 | 35,04 | 32,90 | 35,04 | 8,75% | 575,00 |
| 01.04.2025 | 32,78 | 33,30 | 32,22 | 32,22 | -5,57% | 210,00 |
| 31.03.2025 | 33,06 | 34,12 | 31,60 | 34,12 | -0,12% | 1.306,00 |
| 28.03.2025 | 36,64 | 37,22 | 34,16 | 34,16 | -5,90% | 171,00 |
| 27.03.2025 | 37,64 | 38,14 | 36,30 | 36,30 | -6,54% | 180,00 |
| 26.03.2025 | 40,74 | 40,74 | 38,84 | 38,84 | -9,93% | 270,00 |