41,350€
5,00%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 39,75 | 41,91 | 39,75 | 41,47 | 5,31% | - |
| 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 |
| 25.03.2025 | 41,96 | 43,12 | 41,96 | 43,12 | 3,01% | 297,00 |
| 24.03.2025 | 39,28 | 42,18 | 39,28 | 41,86 | 12,10% | 556,00 |
| 21.03.2025 | 39,08 | 39,08 | 37,34 | 37,34 | -6,60% | 26,00 |
| 20.03.2025 | 40,60 | 41,38 | 39,98 | 39,98 | -1,87% | 180,00 |
| 19.03.2025 | 37,76 | 40,74 | 37,76 | 40,74 | 6,09% | 694,00 |
| 18.03.2025 | 41,72 | 42,72 | 38,18 | 38,40 | -15,75% | 889,00 |
| 17.03.2025 | 43,58 | 45,64 | 43,58 | 45,58 | 4,35% | 390,00 |
| 14.03.2025 | 40,16 | 43,68 | 40,16 | 43,68 | 9,25% | 255,00 |
| 13.03.2025 | 42,46 | 43,40 | 39,90 | 39,98 | -5,57% | 700,00 |
| 12.03.2025 | 38,70 | 42,34 | 38,70 | 42,34 | 13,09% | 684,00 |
| 11.03.2025 | 36,82 | 38,12 | 36,82 | 37,44 | -0,48% | 590,00 |
| 10.03.2025 | 42,96 | 42,96 | 37,62 | 37,62 | -6,14% | 1.631,00 |
| 07.03.2025 | 43,34 | 43,42 | 40,08 | 40,08 | -4,43% | 330,00 |
| 06.03.2025 | 49,44 | 49,44 | 41,94 | 41,94 | -16,12% | 215,00 |
| 05.03.2025 | 49,44 | 50,25 | 49,44 | 50,00 | 9,17% | 451,00 |
| 04.03.2025 | 48,28 | 48,28 | 43,94 | 45,80 | -10,02% | 1.181,00 |
| 03.03.2025 | 50,65 | 53,95 | 50,65 | 50,90 | 0,00% | 885,00 |
| 28.02.2025 | 49,68 | 50,90 | 48,06 | 50,90 | 0,00% | 1.188,00 |
| 27.02.2025 | 61,40 | 62,45 | 50,90 | 50,90 | -17,37% | 1.053,00 |
| 26.02.2025 | 55,80 | 62,25 | 55,80 | 61,60 | 14,71% | 962,00 |
| 25.02.2025 | 54,75 | 56,00 | 53,45 | 53,70 | -4,87% | 586,00 |
| 24.02.2025 | 60,50 | 61,75 | 53,95 | 56,45 | -5,05% | 1.061,00 |
| 21.02.2025 | 57,85 | 67,35 | 55,05 | 59,45 | 15,10% | 2.841,00 |
| 20.02.2025 | 56,20 | 56,35 | 46,94 | 51,65 | -9,07% | 3.479,00 |
| 19.02.2025 | 57,35 | 59,95 | 56,80 | 56,80 | 0,89% | 1.002,00 |
| 18.02.2025 | 52,15 | 56,30 | 52,15 | 56,30 | 7,34% | 354,00 |
| 17.02.2025 | 52,60 | 52,70 | 52,15 | 52,45 | 6,78% | 1.045,00 |
| 14.02.2025 | 51,10 | 53,95 | 49,00 | 49,12 | -1,76% | 1.602,00 |
| 13.02.2025 | 42,26 | 50,00 | 42,26 | 50,00 | 21,07% | 771,00 |
| 12.02.2025 | 40,52 | 41,30 | 39,56 | 41,30 | 0,24% | 152,00 |
| 11.02.2025 | 42,48 | 43,02 | 41,20 | 41,20 | -3,15% | 116,00 |
| 10.02.2025 | 42,02 | 43,08 | 41,84 | 42,54 | 1,09% | 613,00 |
| 07.02.2025 | 38,20 | 42,08 | 38,20 | 42,08 | 12,69% | 290,00 |
| 06.02.2025 | 37,34 | 37,34 | 37,34 | 37,34 | -0,32% | - |
| 05.02.2025 | 36,78 | 37,46 | 36,50 | 37,46 | 3,48% | 376,00 |
| 04.02.2025 | 36,00 | 36,36 | 36,00 | 36,20 | 6,97% | 561,00 |
| 03.02.2025 | 33,82 | 33,84 | 33,82 | 33,84 | -6,16% | - |
| 31.01.2025 | 34,76 | 36,06 | 34,76 | 36,06 | 3,03% | 9,00 |
| 30.01.2025 | 33,10 | 35,00 | 33,10 | 35,00 | 6,45% | 100,00 |
| 29.01.2025 | 32,76 | 33,46 | 31,50 | 32,88 | 1,11% | 437,00 |