49,985€
0,78%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 49,54 | 50,01 | 49,36 | 49,99 | 0,78% | - |
| 26.11.2025 | 48,40 | 49,60 | 48,20 | 49,60 | 4,03% | 171,00 |
| 25.11.2025 | 49,12 | 49,44 | 47,68 | 47,68 | 5,25% | 37,00 |
| 24.11.2025 | 45,40 | 45,40 | 45,30 | 45,30 | 1,75% | 57,00 |
| 21.11.2025 | 45,00 | 45,00 | 42,86 | 44,52 | -7,40% | 193,00 |
| 20.11.2025 | 51,85 | 51,85 | 48,08 | 48,08 | 1,56% | 257,00 |
| 19.11.2025 | 47,34 | 47,34 | 47,34 | 47,34 | 1,81% | - |
| 18.11.2025 | 46,72 | 47,54 | 46,50 | 46,50 | -3,41% | 720,00 |
| 17.11.2025 | 50,95 | 50,95 | 47,64 | 48,14 | -3,72% | 451,00 |
| 14.11.2025 | 46,88 | 50,00 | 44,44 | 50,00 | 2,08% | 700,00 |
| 13.11.2025 | 53,30 | 53,30 | 48,98 | 48,98 | -8,96% | 306,00 |
| 12.11.2025 | 54,00 | 55,35 | 53,80 | 53,80 | -0,37% | 63,00 |
| 11.11.2025 | 58,95 | 59,50 | 54,00 | 54,00 | -12,76% | 117,00 |
| 10.11.2025 | 58,00 | 61,90 | 58,00 | 61,90 | 15,70% | 1.615,00 |
| 07.11.2025 | 57,90 | 60,30 | 53,50 | 53,50 | 2,88% | 520,00 |
| 06.11.2025 | 56,50 | 57,05 | 52,00 | 52,00 | -8,61% | 328,00 |
| 05.11.2025 | 57,55 | 57,85 | 55,00 | 56,90 | -1,98% | 387,00 |
| 04.11.2025 | 60,50 | 60,60 | 58,05 | 58,05 | -7,05% | 879,00 |
| 03.11.2025 | 64,80 | 65,65 | 61,55 | 62,45 | -4,29% | 288,00 |
| 31.10.2025 | 65,20 | 66,85 | 64,95 | 65,25 | 0,62% | 175,00 |
| 30.10.2025 | 68,85 | 68,85 | 64,60 | 64,85 | -2,77% | 202,00 |
| 29.10.2025 | 65,50 | 66,70 | 65,50 | 66,70 | -0,82% | 268,00 |
| 28.10.2025 | 67,40 | 67,40 | 66,80 | 67,25 | 0,37% | 92,00 |
| 27.10.2025 | 67,95 | 68,60 | 67,00 | 67,00 | 4,52% | 242,00 |
| 24.10.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -0,08% | - |
| 23.10.2025 | 61,85 | 64,15 | 61,85 | 64,15 | 6,92% | 696,00 |
| 22.10.2025 | 65,60 | 66,50 | 58,90 | 60,00 | -9,57% | 455,00 |
| 21.10.2025 | 66,00 | 66,35 | 64,50 | 66,35 | 2,08% | 215,00 |
| 20.10.2025 | 68,15 | 70,30 | 65,00 | 65,00 | -1,89% | 757,00 |
| 17.10.2025 | 66,50 | 66,50 | 61,80 | 66,25 | -5,49% | 934,00 |
| 16.10.2025 | 71,30 | 76,40 | 69,20 | 70,10 | -1,61% | 774,00 |
| 15.10.2025 | 67,00 | 71,25 | 66,00 | 71,25 | 7,14% | 501,00 |
| 14.10.2025 | 68,95 | 68,95 | 64,15 | 66,50 | -5,67% | 3.202,00 |
| 13.10.2025 | 73,05 | 77,30 | 69,75 | 70,50 | -1,88% | 1.733,00 |
| 10.10.2025 | 79,50 | 79,50 | 71,85 | 71,85 | -9,05% | 929,00 |
| 09.10.2025 | 79,85 | 81,05 | 79,00 | 79,00 | -0,63% | 1.149,00 |
| 08.10.2025 | 75,15 | 79,50 | 75,15 | 79,50 | 4,95% | 1.277,00 |
| 07.10.2025 | 74,55 | 76,85 | 71,45 | 75,75 | 1,27% | 956,00 |
| 06.10.2025 | 72,90 | 74,80 | 72,05 | 74,80 | 2,61% | 1.319,00 |
| 03.10.2025 | 76,05 | 76,45 | 72,90 | 72,90 | -3,89% | 1.649,00 |
| 02.10.2025 | 70,80 | 75,85 | 70,30 | 75,85 | 8,05% | 2.107,00 |
| 01.10.2025 | 64,25 | 70,65 | 64,15 | 70,20 | 13,13% | 4.010,00 |
| 30.09.2025 | 65,15 | 65,15 | 62,05 | 62,05 | -3,35% | 935,00 |
| 29.09.2025 | 60,15 | 64,45 | 60,15 | 64,20 | 6,20% | 2.371,00 |
| 26.09.2025 | 57,75 | 60,45 | 57,70 | 60,45 | 11,33% | 652,00 |
| 25.09.2025 | 59,60 | 59,60 | 54,30 | 54,30 | -9,58% | 729,00 |
| 24.09.2025 | 63,20 | 63,55 | 59,50 | 60,05 | -4,46% | 1.711,00 |
| 23.09.2025 | 60,85 | 65,25 | 60,85 | 62,85 | 2,11% | 1.740,00 |
| 22.09.2025 | 60,10 | 61,55 | 57,45 | 61,55 | -0,61% | 540,00 |
| 19.09.2025 | 59,40 | 62,80 | 58,95 | 61,93 | 3,38% | - |
| 18.09.2025 | 57,50 | 62,88 | 56,93 | 59,90 | 9,51% | - |
| 17.09.2025 | 55,30 | 58,55 | 54,33 | 54,70 | 0,37% | - |
| 16.09.2025 | 55,55 | 56,08 | 53,70 | 54,50 | -1,85% | - |
| 15.09.2025 | 53,20 | 55,70 | 51,40 | 55,53 | 2,73% | - |
| 12.09.2025 | 51,85 | 54,05 | 51,70 | 54,05 | 2,66% | 777,00 |
| 11.09.2025 | 49,92 | 52,65 | 49,26 | 52,65 | 7,27% | 1.817,00 |
| 10.09.2025 | 45,58 | 50,50 | 44,32 | 49,08 | 12,05% | 5.826,00 |
| 09.09.2025 | 40,36 | 43,80 | 39,52 | 43,80 | 18,83% | 838,00 |
| 08.09.2025 | 37,36 | 37,36 | 36,86 | 36,86 | 2,45% | 280,00 |
| 05.09.2025 | 35,72 | 35,98 | 35,68 | 35,98 | 12,58% | 135,00 |
| 04.09.2025 | 31,72 | 31,96 | 31,72 | 31,96 | -0,44% | 62,00 |
| 03.09.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 1,65% | - |
| 02.09.2025 | 32,50 | 32,52 | 31,58 | 31,58 | -3,31% | 730,00 |
| 01.09.2025 | 32,20 | 32,66 | 32,20 | 32,66 | -0,31% | 161,00 |
| 29.08.2025 | 33,72 | 33,72 | 32,76 | 32,76 | -3,99% | 909,00 |
| 28.08.2025 | 33,36 | 34,24 | 33,36 | 34,12 | 1,73% | 331,00 |
| 27.08.2025 | 33,12 | 33,76 | 33,12 | 33,54 | 3,65% | 145,00 |
| 26.08.2025 | 32,36 | 32,36 | 32,36 | 32,36 | -0,74% | - |
| 25.08.2025 | 32,70 | 32,70 | 32,60 | 32,60 | -1,21% | 14,00 |
| 22.08.2025 | 32,32 | 33,00 | 32,32 | 33,00 | 0,82% | 550,00 |
| 21.08.2025 | 32,76 | 33,33 | 32,25 | 32,73 | 2,28% | - |
| 20.08.2025 | 32,66 | 32,84 | 32,00 | 32,00 | -3,26% | 980,00 |
| 19.08.2025 | 33,88 | 33,88 | 33,08 | 33,08 | -2,42% | 44,00 |
| 18.08.2025 | 34,58 | 34,58 | 33,90 | 33,90 | -0,41% | 450,00 |
| 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 |