84,750€
5,81%
Echtzeit-Aktienkurs Innodata
Bid:
Ask:
Aktienkurse zur Innodata Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 81,40 | 83,00 | 81,40 | 82,70 | 3,25% | 217,00 |
| 20.05.2026 | 75,60 | 80,70 | 75,00 | 80,10 | 5,26% | 353,00 |
| 19.05.2026 | 80,80 | 80,80 | 74,20 | 76,10 | -7,42% | 845,00 |
| 18.05.2026 | 80,20 | 82,20 | 79,80 | 82,20 | -0,60% | 815,00 |
| 15.05.2026 | 73,30 | 82,90 | 73,30 | 82,70 | 2,10% | 1.176,00 |
| 14.05.2026 | 76,80 | 81,00 | 75,30 | 81,00 | 7,28% | 1.314,00 |
| 13.05.2026 | 78,90 | 84,30 | 73,10 | 75,50 | -1,18% | 768,00 |
| 12.05.2026 | 86,50 | 86,90 | 74,90 | 76,40 | -11,98% | 3.036,00 |
| 11.05.2026 | 71,70 | 95,10 | 70,50 | 86,80 | 22,25% | 5.056,00 |
| 08.05.2026 | 49,30 | 77,60 | 49,30 | 71,00 | 80,66% | 14.460,00 |
| 07.05.2026 | 39,65 | 40,40 | 39,30 | 39,30 | -1,01% | 353,00 |
| 06.05.2026 | 39,10 | 40,20 | 39,10 | 39,70 | 4,06% | 967,00 |
| 05.05.2026 | 39,10 | 39,50 | 38,15 | 38,15 | -0,13% | 53,00 |
| 04.05.2026 | 37,95 | 38,75 | 37,95 | 38,20 | 11,05% | 150,00 |
| 30.04.2026 | 34,15 | 34,50 | 34,15 | 34,40 | 0,00% | 340,00 |
| 29.04.2026 | 35,80 | 35,80 | 34,40 | 34,40 | -2,82% | 205,00 |
| 28.04.2026 | 35,60 | 36,10 | 35,40 | 35,40 | -0,84% | 580,00 |
| 27.04.2026 | 36,50 | 36,50 | 35,70 | 35,70 | -1,52% | 106,00 |
| 24.04.2026 | 37,30 | 37,30 | 36,15 | 36,25 | -10,16% | 853,00 |
| 23.04.2026 | 39,70 | 40,35 | 39,70 | 40,35 | 0,50% | 100,00 |
| 22.04.2026 | 39,95 | 40,55 | 39,95 | 40,15 | -1,95% | 1.150,00 |
| 21.04.2026 | 39,80 | 40,95 | 39,80 | 40,95 | 5,27% | 350,00 |
| 20.04.2026 | 39,00 | 39,25 | 38,90 | 38,90 | -1,77% | 575,00 |
| 17.04.2026 | 36,85 | 39,60 | 36,85 | 39,60 | 7,32% | 187,00 |
| 16.04.2026 | 37,25 | 38,35 | 36,90 | 36,90 | 1,10% | 640,00 |
| 15.04.2026 | 35,60 | 36,50 | 35,40 | 36,50 | 8,79% | 408,00 |
| 14.04.2026 | 33,60 | 33,60 | 33,55 | 33,55 | 12,21% | 10,00 |
| 13.04.2026 | 30,10 | 30,10 | 29,85 | 29,90 | -1,81% | 600,00 |
| 10.04.2026 | 31,05 | 31,15 | 30,45 | 30,45 | -11,22% | 590,00 |
| 09.04.2026 | 33,80 | 34,30 | 33,80 | 34,30 | 0,29% | 40,00 |
| 08.04.2026 | 34,85 | 35,50 | 34,20 | 34,20 | 3,64% | 370,00 |
| 07.04.2026 | 33,75 | 33,75 | 32,95 | 33,00 | -1,26% | 1.229,00 |
| 02.04.2026 | 32,74 | 33,42 | 32,32 | 33,42 | -2,39% | 160,00 |
| 01.04.2026 | 33,60 | 34,52 | 33,60 | 34,24 | 4,71% | 300,00 |
| 31.03.2026 | 30,26 | 32,70 | 30,26 | 32,70 | 5,62% | 50,00 |
| 30.03.2026 | 32,64 | 32,80 | 30,96 | 30,96 | -4,09% | 736,00 |
| 27.03.2026 | 35,72 | 35,72 | 32,28 | 32,28 | -10,33% | 160,00 |
| 26.03.2026 | 37,16 | 37,66 | 36,00 | 36,00 | -8,30% | 800,00 |
| 25.03.2026 | 38,36 | 39,26 | 38,36 | 39,26 | 0,93% | 150,00 |
| 24.03.2026 | 38,90 | 39,32 | 38,90 | 38,90 | 0,31% | 420,00 |
| 23.03.2026 | 36,96 | 38,78 | 36,96 | 38,78 | 2,27% | 183,00 |
| 20.03.2026 | 37,92 | 37,92 | 37,92 | 37,92 | 0,58% | - |
| 19.03.2026 | 38,42 | 38,42 | 37,70 | 37,70 | -5,75% | 55,00 |
| 18.03.2026 | 39,48 | 40,00 | 39,48 | 40,00 | 3,15% | 500,00 |
| 17.03.2026 | 37,80 | 38,78 | 37,80 | 38,78 | 3,86% | 30,00 |
| 16.03.2026 | 37,34 | 37,34 | 37,34 | 37,34 | 0,81% | - |
| 13.03.2026 | 36,78 | 37,04 | 36,78 | 37,04 | -1,33% | 30,00 |
| 12.03.2026 | 37,54 | 37,54 | 37,54 | 37,54 | -1,88% | - |
| 11.03.2026 | 37,86 | 38,26 | 37,86 | 38,26 | 0,26% | 2,00 |
| 10.03.2026 | 38,64 | 39,74 | 38,16 | 38,16 | 0,90% | 102,00 |
| 09.03.2026 | 37,82 | 37,82 | 37,82 | 37,82 | -0,21% | - |
| 06.03.2026 | 38,16 | 38,16 | 37,90 | 37,90 | -0,42% | 130,00 |
| 05.03.2026 | 37,88 | 38,46 | 37,88 | 38,06 | -1,65% | 101,00 |
| 04.03.2026 | 36,14 | 38,70 | 36,14 | 38,70 | 5,91% | 100,00 |
| 03.03.2026 | 37,52 | 37,52 | 36,54 | 36,54 | -1,08% | 90,00 |
| 02.03.2026 | 36,02 | 36,94 | 35,42 | 36,94 | -0,70% | 276,00 |
| 27.02.2026 | 38,24 | 38,24 | 37,02 | 37,20 | -4,12% | 450,00 |
| 26.02.2026 | 39,50 | 40,00 | 38,80 | 38,80 | 2,81% | 267,00 |
| 25.02.2026 | 37,66 | 37,74 | 37,66 | 37,74 | 1,67% | 120,00 |
| 24.02.2026 | 37,20 | 37,20 | 37,12 | 37,12 | -0,48% | 50,00 |
| 23.02.2026 | 36,98 | 37,30 | 36,98 | 37,30 | -3,96% | 570,00 |
| 20.02.2026 | 38,84 | 38,84 | 38,84 | 38,84 | 0,99% | - |
| 19.02.2026 | 37,68 | 38,46 | 37,68 | 38,46 | 6,36% | 4.000,00 |
| 18.02.2026 | 36,16 | 36,16 | 36,16 | 36,16 | 1,69% | - |
| 17.02.2026 | 36,82 | 36,82 | 35,00 | 35,56 | -4,61% | 347,00 |
| 16.02.2026 | 37,28 | 37,28 | 37,28 | 37,28 | -0,59% | - |
| 13.02.2026 | 36,38 | 37,50 | 36,38 | 37,50 | 4,11% | 99,00 |
| 12.02.2026 | 38,12 | 38,66 | 36,02 | 36,02 | -7,02% | 358,00 |
| 11.02.2026 | 39,74 | 39,74 | 38,54 | 38,74 | -5,83% | 416,00 |
| 10.02.2026 | 40,44 | 41,52 | 40,44 | 41,14 | 2,08% | 170,00 |
| 09.02.2026 | 41,44 | 41,44 | 40,30 | 40,30 | -0,49% | 123,00 |
| 06.02.2026 | 35,86 | 40,50 | 35,86 | 40,50 | 6,24% | 708,00 |
| 05.02.2026 | 39,84 | 40,74 | 35,94 | 38,12 | -1,09% | 647,00 |
| 04.02.2026 | 45,58 | 46,38 | 38,54 | 38,54 | -12,41% | 620,00 |
| 03.02.2026 | 47,94 | 48,36 | 44,00 | 44,00 | -4,31% | 202,00 |
| 02.02.2026 | 44,70 | 45,98 | 44,70 | 45,98 | -3,81% | 1.280,00 |
| 30.01.2026 | 51,30 | 53,35 | 47,79 | 47,80 | -9,13% | - |
| 29.01.2026 | 47,12 | 54,15 | 47,05 | 52,60 | 8,48% | - |
| 28.01.2026 | 49,87 | 51,60 | 48,18 | 48,49 | -1,20% | - |
| 27.01.2026 | 50,50 | 51,03 | 48,21 | 49,08 | -1,82% | - |
| 26.01.2026 | 49,84 | 51,30 | 48,95 | 49,99 | -0,22% | - |
| 23.01.2026 | 51,60 | 51,60 | 50,10 | 50,10 | -3,75% | 730,00 |
| 22.01.2026 | 50,90 | 52,15 | 50,90 | 52,05 | 4,64% | 64,00 |
| 21.01.2026 | 53,15 | 53,35 | 49,74 | 49,74 | -3,23% | 517,00 |
| 20.01.2026 | 50,55 | 51,40 | 50,55 | 51,40 | -2,28% | 16,00 |
| 19.01.2026 | 53,20 | 53,20 | 52,60 | 52,60 | -1,59% | 96,00 |
| 16.01.2026 | 51,90 | 53,45 | 51,20 | 53,45 | 0,38% | 541,00 |
| 15.01.2026 | 54,25 | 55,35 | 53,25 | 53,25 | -0,37% | 211,00 |
| 14.01.2026 | 53,70 | 54,00 | 52,80 | 53,45 | 1,33% | 395,00 |
| 13.01.2026 | 52,60 | 52,75 | 52,60 | 52,75 | -0,85% | 200,00 |
| 12.01.2026 | 54,30 | 54,50 | 52,00 | 53,20 | -2,03% | 760,00 |
| 09.01.2026 | 54,30 | 54,30 | 54,30 | 54,30 | -0,55% | - |
| 08.01.2026 | 53,65 | 55,85 | 53,65 | 54,60 | -1,18% | 230,00 |
| 07.01.2026 | 56,25 | 56,55 | 55,10 | 55,25 | -0,18% | 742,00 |
| 06.01.2026 | 53,65 | 55,35 | 52,05 | 55,35 | 4,73% | 843,00 |
| 05.01.2026 | 45,64 | 52,85 | 45,64 | 52,85 | 18,76% | 530,00 |
| 02.01.2026 | 43,76 | 44,50 | 43,76 | 44,50 | 1,55% | 50,00 |
| 30.12.2025 | 43,82 | 43,82 | 43,82 | 43,82 | -0,95% | - |
| 29.12.2025 | 44,36 | 44,36 | 44,24 | 44,24 | -2,90% | 55,00 |
| 23.12.2025 | 45,72 | 46,10 | 45,56 | 45,56 | -1,04% | 286,00 |