40,154$
-1,15%
Echtzeit-Aktienkurs Innodata
Bid:
Ask:
Aktienkurse zur Innodata Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 40,64 | 40,64 | 37,95 | 40,19 | -1,06% | 3.209.267,00 |
| 14.08.2025 | 42,08 | 42,55 | 40,40 | 40,62 | -5,93% | 1.798.001,00 |
| 13.08.2025 | 43,65 | 44,05 | 41,72 | 43,18 | 0,54% | 1.595.291,00 |
| 12.08.2025 | 40,19 | 43,33 | 39,91 | 42,95 | 7,29% | 2.361.855,00 |
| 11.08.2025 | 43,37 | 43,37 | 39,97 | 40,03 | -8,04% | 2.764.138,00 |
| 08.08.2025 | 43,67 | 44,89 | 43,14 | 43,53 | 1,63% | 2.541.601,00 |
| 07.08.2025 | 44,00 | 44,52 | 42,13 | 42,83 | -1,72% | 2.092.266,00 |
| 06.08.2025 | 43,63 | 44,16 | 41,91 | 43,58 | -2,02% | 1.698.085,00 |
| 05.08.2025 | 44,92 | 46,15 | 43,18 | 44,48 | -0,80% | 1.990.590,00 |
| 04.08.2025 | 44,19 | 44,90 | 41,15 | 44,84 | -0,26% | 7.468.008,00 |
| 01.08.2025 | 45,52 | 49,65 | 44,00 | 44,96 | -18,20% | 7.518.735,00 |
| 31.07.2025 | 50,23 | 55,55 | 50,15 | 54,96 | 13,34% | 6.586.055,00 |
| 30.07.2025 | 47,59 | 49,75 | 47,51 | 48,49 | 2,61% | 2.097.175,00 |
| 29.07.2025 | 49,45 | 50,60 | 46,80 | 47,26 | -4,44% | 1.924.921,00 |
| 28.07.2025 | 50,00 | 50,60 | 48,20 | 49,45 | 0,51% | 1.216.932,00 |
| 25.07.2025 | 46,50 | 49,57 | 45,88 | 49,20 | 6,24% | 1.832.930,00 |
| 24.07.2025 | 48,45 | 48,45 | 46,25 | 46,31 | -2,34% | 1.615.020,00 |
| 23.07.2025 | 46,95 | 48,14 | 45,80 | 47,42 | 2,13% | 1.628.994,00 |
| 22.07.2025 | 46,91 | 47,11 | 44,25 | 46,43 | -2,74% | 2.297.971,00 |
| 21.07.2025 | 49,10 | 49,83 | 45,98 | 47,74 | -3,13% | 4.088.356,00 |
| 18.07.2025 | 50,54 | 51,29 | 48,44 | 49,28 | -1,64% | 1.836.100,00 |
| 17.07.2025 | 50,00 | 52,63 | 49,91 | 50,10 | 0,50% | 1.925.016,00 |
| 16.07.2025 | 49,54 | 50,85 | 47,69 | 49,85 | 1,53% | 2.055.360,00 |
| 15.07.2025 | 50,88 | 51,50 | 48,37 | 49,10 | -2,46% | 1.651.818,00 |
| 14.07.2025 | 49,43 | 50,58 | 47,32 | 50,34 | 1,26% | 1.754.495,00 |
| 11.07.2025 | 52,00 | 52,66 | 49,29 | 49,72 | -5,66% | 1.630.101,00 |
| 10.07.2025 | 53,13 | 53,86 | 50,47 | 52,70 | 1,27% | 1.638.294,00 |
| 09.07.2025 | 51,69 | 52,58 | 49,41 | 52,04 | 2,10% | 1.640.663,00 |
| 08.07.2025 | 51,73 | 55,69 | 49,75 | 50,97 | -0,04% | 2.922.437,00 |
| 07.07.2025 | 48,89 | 51,34 | 47,81 | 50,99 | 1,72% | 1.733.591,00 |
| 03.07.2025 | 48,50 | 50,71 | 48,47 | 50,13 | 4,57% | 1.526.335,00 |
| 02.07.2025 | 46,51 | 48,55 | 46,15 | 47,94 | 1,16% | 2.516.179,00 |
| 01.07.2025 | 50,10 | 50,86 | 46,30 | 47,39 | -7,48% | 2.774.926,00 |
| 30.06.2025 | 49,75 | 52,60 | 48,08 | 51,22 | 4,96% | 2.839.252,00 |
| 27.06.2025 | 49,76 | 49,99 | 47,52 | 48,80 | -6,08% | 3.717.603,00 |
| 26.06.2025 | 46,31 | 52,00 | 45,89 | 51,96 | 12,01% | 2.976.203,00 |
| 25.06.2025 | 47,60 | 47,88 | 44,51 | 46,39 | -1,21% | 2.594.306,00 |
| 24.06.2025 | 48,75 | 50,59 | 46,40 | 46,96 | -0,63% | 2.819.682,00 |
| 23.06.2025 | 46,98 | 48,46 | 44,00 | 47,26 | -4,00% | 3.714.326,00 |
| 20.06.2025 | 47,58 | 50,29 | 46,38 | 49,23 | 6,26% | 3.046.350,00 |
| 18.06.2025 | 43,71 | 47,22 | 42,63 | 46,33 | 6,38% | 3.197.769,00 |
| 17.06.2025 | 44,69 | 47,19 | 43,06 | 43,55 | -2,29% | 2.614.322,00 |
| 16.06.2025 | 40,99 | 46,43 | 40,80 | 44,57 | 13,73% | 3.456.758,00 |
| 13.06.2025 | 40,85 | 41,82 | 39,15 | 39,19 | -7,61% | 2.592.699,00 |
| 12.06.2025 | 42,14 | 43,22 | 41,26 | 42,42 | -0,34% | 1.407.037,00 |
| 11.06.2025 | 45,00 | 45,01 | 42,01 | 42,57 | -1,63% | 2.958.308,00 |
| 10.06.2025 | 49,00 | 49,74 | 42,61 | 43,27 | -11,10% | 4.611.154,00 |
| 09.06.2025 | 50,86 | 51,38 | 47,77 | 48,67 | -5,00% | 2.565.230,00 |
| 06.06.2025 | 47,15 | 51,79 | 45,76 | 51,23 | 12,25% | 3.053.384,00 |
| 05.06.2025 | 44,70 | 48,93 | 43,80 | 45,64 | 1,49% | 2.619.862,00 |
| 04.06.2025 | 44,19 | 45,31 | 42,57 | 44,97 | 1,56% | 1.770.722,00 |
| 03.06.2025 | 46,03 | 46,04 | 42,80 | 44,28 | 0,96% | 3.119.483,00 |
| 02.06.2025 | 40,40 | 44,19 | 40,02 | 43,86 | 11,12% | 3.644.096,00 |
| 30.05.2025 | 39,96 | 43,27 | 37,87 | 39,47 | 3,79% | 4.344.142,00 |
| 29.05.2025 | 40,36 | 40,62 | 37,72 | 38,03 | -3,33% | 1.302.516,00 |
| 28.05.2025 | 40,93 | 41,57 | 38,25 | 39,34 | -1,53% | 1.517.320,00 |
| 27.05.2025 | 37,78 | 40,42 | 37,65 | 39,95 | 9,51% | 2.222.496,00 |
| 23.05.2025 | 35,02 | 36,94 | 34,93 | 36,48 | 0,91% | 1.024.013,00 |
| 22.05.2025 | 35,00 | 36,41 | 33,77 | 36,15 | 3,85% | 1.538.856,00 |
| 21.05.2025 | 36,26 | 37,96 | 34,79 | 34,81 | -6,48% | 1.374.878,00 |
| 20.05.2025 | 38,51 | 38,90 | 36,33 | 37,22 | -3,30% | 1.364.564,00 |
| 19.05.2025 | 34,76 | 38,73 | 34,70 | 38,49 | 4,79% | 1.718.010,00 |
| 16.05.2025 | 35,70 | 36,95 | 35,11 | 36,73 | 4,02% | 1.583.881,00 |
| 15.05.2025 | 34,27 | 35,97 | 33,44 | 35,31 | 1,26% | 1.294.687,00 |
| 14.05.2025 | 36,33 | 36,96 | 34,50 | 34,87 | -3,99% | 2.464.141,00 |
| 13.05.2025 | 35,33 | 37,44 | 35,23 | 36,32 | 1,42% | 2.436.722,00 |
| 12.05.2025 | 35,50 | 36,60 | 34,45 | 35,81 | 3,44% | 3.605.941,00 |
| 09.05.2025 | 37,15 | 37,52 | 31,90 | 34,62 | -15,79% | 8.443.688,00 |
| 08.05.2025 | 40,00 | 41,46 | 37,90 | 41,11 | 11,83% | 4.687.047,00 |
| 07.05.2025 | 38,67 | 39,08 | 36,02 | 36,76 | -4,54% | 2.216.618,00 |
| 06.05.2025 | 37,94 | 38,93 | 37,29 | 38,51 | -0,44% | 958.794,00 |
| 05.05.2025 | 38,74 | 39,15 | 38,00 | 38,68 | -2,98% | 1.005.086,00 |
| 02.05.2025 | 40,84 | 41,94 | 39,51 | 39,87 | 1,58% | 1.494.123,00 |
| 01.05.2025 | 39,45 | 40,83 | 38,02 | 39,25 | 3,78% | 1.361.740,00 |
| 30.04.2025 | 36,00 | 37,93 | 34,62 | 37,82 | 0,69% | 917.385,00 |
| 29.04.2025 | 38,19 | 38,75 | 36,79 | 37,56 | -1,75% | 792.183,00 |
| 28.04.2025 | 38,53 | 39,54 | 36,75 | 38,23 | 0,42% | 948.356,00 |
| 25.04.2025 | 38,27 | 38,42 | 36,80 | 38,07 | 1,63% | 829.696,00 |
| 24.04.2025 | 34,64 | 37,58 | 34,51 | 37,46 | 8,93% | 1.118.261,00 |
| 23.04.2025 | 33,89 | 36,29 | 33,89 | 34,39 | 10,08% | 1.414.134,00 |
| 22.04.2025 | 30,41 | 32,04 | 30,21 | 31,24 | 5,26% | 762.346,00 |
| 21.04.2025 | 32,19 | 32,45 | 29,13 | 29,68 | -10,17% | 1.636.571,00 |
| 17.04.2025 | 34,94 | 35,50 | 32,97 | 33,04 | -5,00% | 907.990,00 |
| 16.04.2025 | 34,49 | 35,50 | 33,25 | 34,78 | -2,58% | 752.407,00 |
| 15.04.2025 | 35,10 | 36,05 | 34,56 | 35,70 | 1,54% | 1.310.806,00 |
| 14.04.2025 | 39,00 | 39,88 | 34,22 | 35,16 | -5,20% | 1.337.962,00 |
| 11.04.2025 | 36,36 | 37,66 | 35,56 | 37,09 | 0,30% | 951.633,00 |
| 10.04.2025 | 35,66 | 37,69 | 34,33 | 36,98 | -0,35% | 1.878.633,00 |
| 09.04.2025 | 31,67 | 38,48 | 31,38 | 37,11 | 15,64% | 2.615.344,00 |
| 08.04.2025 | 35,28 | 35,28 | 30,82 | 32,09 | 0,82% | 2.238.797,00 |
| 07.04.2025 | 26,87 | 34,36 | 26,41 | 31,83 | 6,21% | 2.773.116,00 |
| 04.04.2025 | 31,27 | 31,65 | 27,27 | 29,97 | -10,07% | 3.794.538,00 |
| 03.04.2025 | 33,96 | 35,34 | 33,02 | 33,33 | -11,96% | 1.622.474,00 |
| 02.04.2025 | 35,14 | 38,32 | 34,87 | 37,85 | 3,59% | 1.416.927,00 |
| 01.04.2025 | 35,90 | 36,74 | 34,18 | 36,54 | 1,73% | 1.332.227,00 |
| 31.03.2025 | 35,50 | 37,00 | 34,40 | 35,92 | -3,93% | 1.714.970,00 |
| 28.03.2025 | 39,55 | 40,22 | 36,91 | 37,39 | -6,13% | 1.142.901,00 |
| 27.03.2025 | 40,40 | 41,16 | 38,61 | 39,83 | -3,40% | 1.101.753,00 |
| 26.03.2025 | 44,01 | 44,17 | 40,60 | 41,23 | -7,03% | 1.105.632,00 |
| 25.03.2025 | 46,12 | 46,39 | 43,23 | 44,35 | -3,84% | 1.701.870,00 |