35,800€
-0,83%
Echtzeit-Aktienkurs Innodata
Bid:
Ask:
Aktienkurse zur Innodata Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 35,92 | 36,22 | 35,92 | 36,22 | 0,33% | 50,00 |
| 16.01.2025 | 35,64 | 36,32 | 35,64 | 36,10 | 8,73% | 345,00 |
| 15.01.2025 | 32,84 | 33,20 | 32,84 | 33,20 | -0,30% | 18,00 |
| 14.01.2025 | 32,86 | 34,26 | 32,86 | 33,30 | 1,52% | 3.000,00 |
| 13.01.2025 | 34,76 | 34,76 | 31,96 | 32,80 | -4,60% | 527,00 |
| 10.01.2025 | 35,58 | 35,58 | 34,38 | 34,38 | -5,60% | 20,00 |
| 09.01.2025 | 36,60 | 36,60 | 36,42 | 36,42 | 0,50% | 270,00 |
| 08.01.2025 | 38,16 | 38,16 | 34,68 | 36,24 | 0,11% | 310,00 |
| 07.01.2025 | 41,72 | 41,72 | 36,20 | 36,20 | -14,22% | 20,00 |
| 06.01.2025 | 43,22 | 43,22 | 42,20 | 42,20 | 8,43% | 105,00 |
| 03.01.2025 | 38,28 | 38,92 | 38,28 | 38,92 | 2,80% | 50,00 |
| 02.01.2025 | 38,08 | 38,78 | 37,86 | 37,86 | -15,26% | 464,00 |
| 30.12.2024 | 43,24 | 44,68 | 43,24 | 44,68 | -0,31% | 50,00 |
| 27.12.2024 | 44,82 | 44,82 | 44,82 | 44,82 | 6,71% | 100,00 |
| 23.12.2024 | 41,68 | 42,08 | 41,68 | 42,00 | 4,32% | 200,00 |
| 20.12.2024 | 37,98 | 40,26 | 37,56 | 40,26 | 5,95% | 513,00 |
| 19.12.2024 | 32,94 | 38,00 | 32,94 | 38,00 | 7,10% | 575,00 |
| 18.12.2024 | 35,48 | 35,48 | 35,48 | 35,48 | -3,01% | - |
| 17.12.2024 | 36,04 | 36,58 | 36,04 | 36,58 | 10,18% | 22,00 |
| 16.12.2024 | 32,60 | 33,90 | 32,60 | 33,20 | -0,72% | 1.141,00 |
| 13.12.2024 | 33,44 | 33,44 | 33,44 | 33,44 | -0,65% | - |
| 12.12.2024 | 35,64 | 36,24 | 33,66 | 33,66 | -9,13% | 1.232,00 |
| 11.12.2024 | 37,28 | 38,12 | 36,90 | 37,04 | 0,98% | 639,00 |
| 10.12.2024 | 41,74 | 42,72 | 36,68 | 36,68 | -15,33% | 400,00 |
| 09.12.2024 | 44,36 | 48,20 | 42,94 | 43,32 | 1,64% | 2.622,00 |
| 06.12.2024 | 42,62 | 42,62 | 42,62 | 42,62 | -6,49% | - |
| 05.12.2024 | 42,98 | 45,58 | 41,88 | 45,58 | 9,51% | 473,00 |
| 04.12.2024 | 38,26 | 41,62 | 37,80 | 41,62 | 7,66% | 1.234,00 |
| 03.12.2024 | 38,66 | 38,66 | 38,66 | 38,66 | -0,57% | - |
| 02.12.2024 | 39,20 | 40,02 | 38,88 | 38,88 | 2,75% | 722,00 |
| 29.11.2024 | 37,84 | 37,84 | 37,84 | 37,84 | -2,37% | - |
| 28.11.2024 | 38,02 | 38,76 | 38,02 | 38,76 | 7,37% | 450,00 |
| 27.11.2024 | 37,60 | 38,80 | 36,10 | 36,10 | -9,98% | 765,00 |
| 26.11.2024 | 42,68 | 43,22 | 38,98 | 40,10 | -7,86% | 2.078,00 |
| 25.11.2024 | 43,40 | 44,66 | 43,40 | 43,52 | -0,55% | 363,00 |
| 22.11.2024 | 44,08 | 47,70 | 43,76 | 43,76 | -2,86% | 826,00 |
| 21.11.2024 | 43,31 | 45,29 | 41,57 | 45,05 | 7,52% | - |
| 20.11.2024 | 42,92 | 44,24 | 41,72 | 41,90 | 2,80% | 1.930,00 |
| 19.11.2024 | 40,10 | 40,76 | 39,22 | 40,76 | 2,46% | 690,00 |
| 18.11.2024 | 35,48 | 41,00 | 35,48 | 39,78 | 13,27% | 1.039,00 |
| 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% | - |