44,794$
-3,11%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 47,17 | 48,25 | 44,66 | 44,77 | -3,16% | 2.362.106,00 |
| 21.11.2024 | 46,99 | 47,69 | 43,70 | 46,23 | 4,00% | 2.145.437,00 |
| 20.11.2024 | 45,58 | 45,90 | 42,95 | 44,45 | -0,51% | 1.267.063,00 |
| 19.11.2024 | 41,45 | 45,37 | 40,36 | 44,68 | 7,82% | 2.011.050,00 |
| 18.11.2024 | 40,64 | 43,80 | 38,72 | 41,44 | 12,76% | 2.415.604,00 |
| 15.11.2024 | 39,74 | 39,85 | 36,02 | 36,75 | -6,15% | 1.511.112,00 |
| 14.11.2024 | 39,50 | 39,65 | 36,58 | 39,16 | -0,48% | 1.190.418,00 |
| 13.11.2024 | 46,16 | 46,16 | 38,46 | 39,35 | -14,40% | 3.062.866,00 |
| 12.11.2024 | 45,35 | 49,72 | 44,39 | 45,97 | -0,07% | 2.803.070,00 |
| 11.11.2024 | 43,14 | 47,81 | 40,67 | 46,00 | 7,53% | 4.249.295,00 |
| 08.11.2024 | 30,34 | 43,65 | 29,67 | 42,78 | 75,76% | 9.608.570,00 |
| 07.11.2024 | 24,20 | 25,24 | 23,67 | 24,34 | 1,08% | 1.250.595,00 |
| 06.11.2024 | 23,00 | 24,18 | 22,70 | 24,08 | 9,36% | 1.085.289,00 |
| 05.11.2024 | 20,71 | 22,25 | 20,26 | 22,02 | 6,74% | 802.799,00 |
| 04.11.2024 | 21,16 | 21,24 | 20,22 | 20,63 | -2,37% | 323.648,00 |
| 01.11.2024 | 20,47 | 21,84 | 20,47 | 21,13 | 5,07% | 569.053,00 |
| 31.10.2024 | 21,00 | 21,22 | 19,69 | 20,11 | -6,16% | 808.854,00 |
| 30.10.2024 | 21,75 | 21,90 | 21,13 | 21,43 | -1,15% | 536.345,00 |
| 29.10.2024 | 20,50 | 21,69 | 20,21 | 21,68 | 5,81% | 425.931,00 |
| 28.10.2024 | 20,65 | 21,19 | 19,90 | 20,49 | 0,94% | 620.403,00 |
| 25.10.2024 | 19,41 | 20,40 | 19,29 | 20,30 | 5,95% | 486.186,00 |
| 24.10.2024 | 19,25 | 19,74 | 18,77 | 19,16 | 1,00% | 309.172,00 |
| 23.10.2024 | 19,15 | 19,40 | 18,58 | 18,97 | -2,22% | 248.038,00 |
| 22.10.2024 | 19,48 | 20,20 | 19,15 | 19,40 | -1,22% | 483.509,00 |
| 21.10.2024 | 18,79 | 19,69 | 18,24 | 19,64 | 4,47% | 484.076,00 |
| 18.10.2024 | 18,63 | 19,24 | 17,56 | 18,80 | 2,56% | 615.356,00 |
| 17.10.2024 | 18,04 | 18,70 | 17,57 | 18,33 | 4,03% | 559.450,00 |
| 16.10.2024 | 17,02 | 17,72 | 16,95 | 17,62 | 4,20% | 315.068,00 |
| 15.10.2024 | 17,23 | 17,62 | 16,58 | 16,91 | -1,17% | 416.079,00 |
| 14.10.2024 | 16,79 | 17,36 | 16,55 | 17,11 | 3,32% | 397.707,00 |
| 11.10.2024 | 15,59 | 16,75 | 15,33 | 16,56 | 7,05% | 433.111,00 |
| 10.10.2024 | 15,22 | 15,49 | 14,79 | 15,47 | -0,58% | 229.622,00 |
| 09.10.2024 | 15,44 | 16,18 | 15,37 | 15,56 | 0,32% | 185.000,00 |
| 08.10.2024 | 15,47 | 15,70 | 14,90 | 15,51 | 0,39% | 296.359,00 |
| 07.10.2024 | 15,49 | 15,92 | 15,29 | 15,45 | -0,77% | 303.489,00 |
| 04.10.2024 | 16,27 | 16,61 | 15,55 | 15,57 | -0,89% | 375.744,00 |
| 03.10.2024 | 15,30 | 15,80 | 15,18 | 15,71 | 1,49% | 251.762,00 |
| 02.10.2024 | 15,35 | 16,10 | 15,16 | 15,48 | -0,06% | 366.339,00 |
| 01.10.2024 | 16,78 | 16,88 | 15,31 | 15,49 | -7,80% | 628.714,00 |
| 30.09.2024 | 15,67 | 16,84 | 15,40 | 16,80 | 5,59% | 973.242,00 |
| 27.09.2024 | 16,30 | 16,54 | 15,50 | 15,91 | -0,38% | 342.253,00 |
| 26.09.2024 | 15,82 | 16,07 | 15,21 | 15,97 | 3,63% | 383.228,00 |
| 25.09.2024 | 15,48 | 15,85 | 15,00 | 15,41 | -0,45% | 605.920,00 |
| 24.09.2024 | 15,33 | 15,51 | 14,80 | 15,48 | 0,13% | 539.428,00 |
| 23.09.2024 | 14,11 | 15,52 | 13,92 | 15,46 | 10,82% | 776.108,00 |
| 20.09.2024 | 13,02 | 14,08 | 13,02 | 13,95 | -2,31% | 1.561.426,00 |
| 19.09.2024 | 13,94 | 14,78 | 13,81 | 14,28 | 3,93% | 932.611,00 |
| 18.09.2024 | 14,74 | 14,98 | 13,66 | 13,74 | -6,97% | 776.285,00 |
| 17.09.2024 | 15,37 | 15,97 | 14,60 | 14,77 | -1,40% | 665.285,00 |
| 16.09.2024 | 15,68 | 15,75 | 14,76 | 14,98 | -4,59% | 394.266,00 |
| 13.09.2024 | 15,79 | 16,15 | 15,51 | 15,70 | 1,49% | 341.694,00 |
| 12.09.2024 | 15,52 | 16,08 | 15,21 | 15,47 | 1,44% | 351.824,00 |
| 11.09.2024 | 14,41 | 15,49 | 14,33 | 15,25 | 5,03% | 352.330,00 |
| 10.09.2024 | 14,34 | 14,56 | 13,91 | 14,52 | 1,54% | 245.386,00 |
| 09.09.2024 | 14,01 | 14,69 | 14,01 | 14,30 | 1,63% | 377.144,00 |
| 06.09.2024 | 14,90 | 15,04 | 13,90 | 14,07 | -6,32% | 531.890,00 |
| 05.09.2024 | 15,31 | 15,65 | 14,90 | 15,02 | -2,85% | 332.672,00 |
| 04.09.2024 | 15,70 | 16,25 | 15,43 | 15,46 | -2,83% | 290.438,00 |
| 03.09.2024 | 16,90 | 17,19 | 15,81 | 15,91 | -7,93% | 476.466,00 |
| 30.08.2024 | 17,47 | 17,62 | 16,75 | 17,28 | 0,58% | 576.726,00 |
| 29.08.2024 | 17,78 | 18,71 | 17,12 | 17,18 | -3,05% | 901.563,00 |
| 28.08.2024 | 19,22 | 19,40 | 17,36 | 17,72 | -9,13% | 663.507,00 |
| 27.08.2024 | 18,54 | 19,80 | 18,37 | 19,50 | 3,23% | 386.592,00 |
| 26.08.2024 | 19,39 | 19,43 | 18,75 | 18,89 | -1,31% | 279.858,00 |
| 23.08.2024 | 17,90 | 19,16 | 17,80 | 19,14 | 7,35% | 354.899,00 |
| 22.08.2024 | 18,63 | 19,39 | 17,75 | 17,83 | -3,57% | 361.630,00 |
| 21.08.2024 | 18,45 | 18,70 | 17,85 | 18,49 | 0,71% | 263.611,00 |
| 20.08.2024 | 18,72 | 19,55 | 17,53 | 18,36 | -1,77% | 653.709,00 |
| 19.08.2024 | 17,09 | 18,70 | 17,01 | 18,69 | 9,55% | 609.678,00 |
| 16.08.2024 | 17,27 | 17,60 | 16,85 | 17,06 | -0,35% | 302.907,00 |
| 15.08.2024 | 16,59 | 17,19 | 15,67 | 17,12 | 3,82% | 560.611,00 |
| 14.08.2024 | 16,55 | 17,19 | 16,26 | 16,49 | 0,37% | 594.421,00 |
| 13.08.2024 | 18,72 | 19,35 | 15,78 | 16,43 | -11,04% | 1.291.143,00 |
| 12.08.2024 | 19,20 | 20,11 | 17,96 | 18,47 | -0,43% | 899.776,00 |
| 09.08.2024 | 20,50 | 21,10 | 17,11 | 18,55 | 13,18% | 1.720.059,00 |
| 08.08.2024 | 15,81 | 16,43 | 15,60 | 16,39 | 6,02% | 566.314,00 |
| 07.08.2024 | 17,00 | 17,25 | 15,33 | 15,46 | -7,09% | 404.345,00 |
| 06.08.2024 | 16,00 | 17,00 | 15,50 | 16,64 | 5,05% | 472.661,00 |
| 05.08.2024 | 14,60 | 16,40 | 13,56 | 15,84 | -5,55% | 657.762,00 |
| 02.08.2024 | 16,91 | 17,63 | 16,23 | 16,77 | -7,19% | 549.168,00 |
| 01.08.2024 | 19,38 | 19,96 | 17,60 | 18,07 | -6,86% | 490.802,00 |
| 31.07.2024 | 19,08 | 20,05 | 18,76 | 19,40 | 3,52% | 463.424,00 |
| 30.07.2024 | 19,00 | 19,94 | 18,32 | 18,74 | -0,16% | 377.978,00 |
| 29.07.2024 | 20,31 | 21,12 | 18,52 | 18,77 | -5,01% | 696.847,00 |
| 26.07.2024 | 18,04 | 20,08 | 17,98 | 19,76 | 14,09% | 780.607,00 |
| 25.07.2024 | 17,34 | 17,99 | 16,61 | 17,32 | 0,76% | 362.397,00 |
| 24.07.2024 | 17,37 | 17,52 | 17,10 | 17,19 | -2,99% | 259.202,00 |
| 23.07.2024 | 17,42 | 18,17 | 17,23 | 17,72 | 0,51% | 299.491,00 |
| 22.07.2024 | 18,10 | 18,57 | 17,02 | 17,63 | -0,11% | 436.023,00 |
| 19.07.2024 | 18,90 | 18,90 | 17,35 | 17,65 | -6,86% | 641.268,00 |
| 18.07.2024 | 19,72 | 20,26 | 18,75 | 18,95 | -3,41% | 396.599,00 |
| 17.07.2024 | 20,71 | 21,12 | 19,08 | 19,62 | -8,06% | 658.445,00 |
| 16.07.2024 | 20,52 | 21,58 | 20,09 | 21,34 | 5,91% | 1.398.550,00 |
| 15.07.2024 | 17,63 | 20,99 | 17,35 | 20,15 | 19,09% | 2.255.179,00 |
| 12.07.2024 | 16,81 | 17,17 | 16,60 | 16,92 | 2,36% | 314.973,00 |
| 11.07.2024 | 17,00 | 17,10 | 16,01 | 16,53 | -0,90% | 371.106,00 |
| 10.07.2024 | 17,59 | 17,65 | 16,34 | 16,68 | -4,47% | 433.599,00 |
| 09.07.2024 | 17,17 | 17,75 | 16,56 | 17,46 | 3,62% | 663.859,00 |
| 08.07.2024 | 15,25 | 17,55 | 15,16 | 16,85 | 12,56% | 875.963,00 |
| 05.07.2024 | 14,85 | 15,00 | 14,65 | 14,97 | -0,07% | 237.307,00 |