72,225€
2,88%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 71,33 | 72,90 | 70,75 | 72,83 | 3,74% | - |
| 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 |
| 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 |