52,354$
-3,51%
Echtzeit-Aktienkurs Innodata
Bid:
Ask:
Aktienkurse zur Innodata Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 54,16 | 54,23 | 51,51 | 52,40 | -3,43% | 1.037.677,00 |
| 11.12.2025 | 53,89 | 54,43 | 52,01 | 54,26 | -1,02% | 1.009.017,00 |
| 10.12.2025 | 55,40 | 55,87 | 53,75 | 54,82 | -1,76% | 1.154.153,00 |
| 09.12.2025 | 56,86 | 57,78 | 55,16 | 55,80 | -3,09% | 935.536,00 |
| 08.12.2025 | 58,99 | 59,38 | 56,60 | 57,58 | -0,35% | 698.550,00 |
| 05.12.2025 | 57,85 | 58,95 | 56,60 | 57,78 | -0,98% | 706.804,00 |
| 04.12.2025 | 60,00 | 60,93 | 58,04 | 58,35 | -2,13% | 1.004.174,00 |
| 03.12.2025 | 57,83 | 59,84 | 56,60 | 59,62 | 0,93% | 804.616,00 |
| 02.12.2025 | 56,20 | 59,97 | 55,67 | 59,07 | 7,34% | 1.205.304,00 |
| 01.12.2025 | 55,64 | 56,00 | 53,39 | 55,03 | -4,25% | 1.045.053,00 |
| 28.11.2025 | 58,23 | 58,23 | 56,77 | 57,47 | 0,23% | 518.550,00 |
| 26.11.2025 | 57,15 | 58,20 | 56,50 | 57,34 | 2,98% | 845.577,00 |
| 25.11.2025 | 56,76 | 56,76 | 53,76 | 55,68 | -2,20% | 988.845,00 |
| 24.11.2025 | 52,92 | 57,30 | 52,50 | 56,93 | 10,63% | 1.406.160,00 |
| 21.11.2025 | 52,00 | 52,77 | 49,71 | 51,46 | -1,55% | 1.812.296,00 |
| 20.11.2025 | 57,89 | 58,95 | 51,92 | 52,27 | -5,63% | 1.464.007,00 |
| 19.11.2025 | 56,06 | 57,59 | 54,16 | 55,39 | 0,00% | 792.048,00 |
| 18.11.2025 | 54,82 | 57,14 | 53,41 | 55,39 | -1,39% | 970.831,00 |
| 17.11.2025 | 57,24 | 57,75 | 54,22 | 56,17 | -1,82% | 923.681,00 |
| 14.11.2025 | 52,75 | 58,66 | 52,60 | 57,21 | 0,72% | 1.275.775,00 |
| 13.11.2025 | 60,37 | 60,60 | 55,58 | 56,80 | -8,31% | 1.989.429,00 |
| 12.11.2025 | 63,93 | 65,17 | 60,10 | 61,95 | -0,83% | 1.835.222,00 |
| 11.11.2025 | 66,25 | 66,86 | 61,22 | 62,47 | -8,86% | 1.852.689,00 |
| 10.11.2025 | 69,45 | 72,50 | 66,91 | 68,54 | 5,25% | 1.985.195,00 |
| 07.11.2025 | 65,90 | 68,30 | 61,70 | 65,12 | 6,93% | 3.227.939,00 |
| 06.11.2025 | 65,06 | 65,39 | 59,85 | 60,90 | -5,86% | 2.180.913,00 |
| 05.11.2025 | 66,86 | 66,86 | 63,50 | 64,69 | -3,25% | 1.347.242,00 |
| 04.11.2025 | 69,55 | 71,60 | 66,25 | 66,86 | -7,73% | 1.374.199,00 |
| 03.11.2025 | 75,02 | 75,36 | 69,01 | 72,46 | -2,88% | 1.522.108,00 |
| 31.10.2025 | 76,92 | 78,09 | 74,16 | 74,61 | -0,01% | 949.112,00 |
| 30.10.2025 | 76,85 | 77,53 | 73,93 | 74,62 | -5,18% | 835.135,00 |
| 29.10.2025 | 75,83 | 80,30 | 75,48 | 78,70 | 4,27% | 1.160.032,00 |
| 28.10.2025 | 79,78 | 80,72 | 75,38 | 75,48 | -4,87% | 1.042.488,00 |
| 27.10.2025 | 79,47 | 81,24 | 77,35 | 79,34 | 3,51% | 1.329.252,00 |
| 24.10.2025 | 76,60 | 79,32 | 75,30 | 76,65 | 3,72% | 1.271.004,00 |
| 23.10.2025 | 72,28 | 74,94 | 71,50 | 73,90 | 2,54% | 942.111,00 |
| 22.10.2025 | 74,79 | 75,89 | 67,40 | 72,07 | -6,44% | 2.288.924,00 |
| 21.10.2025 | 75,32 | 78,44 | 72,50 | 77,03 | 1,50% | 1.432.527,00 |
| 20.10.2025 | 81,50 | 83,72 | 74,50 | 75,89 | -4,47% | 1.476.830,00 |
| 17.10.2025 | 77,50 | 83,20 | 76,20 | 79,44 | -2,52% | 1.303.981,00 |
| 16.10.2025 | 84,85 | 89,76 | 80,45 | 81,49 | -1,80% | 3.792.554,00 |
| 15.10.2025 | 80,76 | 83,99 | 76,78 | 82,98 | 9,43% | 1.936.565,00 |
| 14.10.2025 | 76,74 | 79,12 | 73,28 | 75,83 | -7,16% | 2.055.017,00 |
| 13.10.2025 | 89,25 | 91,34 | 80,31 | 81,68 | -1,92% | 2.325.696,00 |
| 10.10.2025 | 93,00 | 93,50 | 83,17 | 83,28 | -9,21% | 2.241.302,00 |
| 09.10.2025 | 92,97 | 93,50 | 89,83 | 91,73 | -1,57% | 1.092.491,00 |
| 08.10.2025 | 89,20 | 93,85 | 88,74 | 93,19 | 6,55% | 1.574.542,00 |
| 07.10.2025 | 88,20 | 90,92 | 83,11 | 87,46 | 0,22% | 1.621.401,00 |
| 06.10.2025 | 85,65 | 88,68 | 82,13 | 87,27 | 3,72% | 1.492.856,00 |
| 03.10.2025 | 89,50 | 89,95 | 84,04 | 84,14 | -3,75% | 1.906.065,00 |
| 02.10.2025 | 84,78 | 88,94 | 84,00 | 87,41 | 6,13% | 2.629.358,00 |
| 01.10.2025 | 76,80 | 83,05 | 75,55 | 82,36 | 6,86% | 2.262.360,00 |
| 30.09.2025 | 75,13 | 77,16 | 71,95 | 77,07 | 1,49% | 1.672.152,00 |
| 29.09.2025 | 72,64 | 75,98 | 72,42 | 75,94 | 7,69% | 2.125.310,00 |
| 26.09.2025 | 68,43 | 70,98 | 68,06 | 70,52 | 2,77% | 1.371.644,00 |
| 25.09.2025 | 65,59 | 68,81 | 64,20 | 68,62 | -1,16% | 2.431.804,00 |
| 24.09.2025 | 74,38 | 74,44 | 67,81 | 69,43 | -6,00% | 2.547.772,00 |
| 23.09.2025 | 73,00 | 77,47 | 72,00 | 73,86 | 2,30% | 2.367.056,00 |
| 22.09.2025 | 68,06 | 73,63 | 65,50 | 72,20 | 2,31% | 2.076.839,00 |
| 19.09.2025 | 70,05 | 73,58 | 69,29 | 70,57 | 0,94% | 2.962.077,00 |
| 18.09.2025 | 68,82 | 73,79 | 68,82 | 69,91 | 4,42% | 2.943.579,00 |
| 17.09.2025 | 65,86 | 69,18 | 64,48 | 66,95 | 1,61% | 3.571.513,00 |
| 16.09.2025 | 65,61 | 65,97 | 63,78 | 65,89 | 0,34% | 3.565.792,00 |
| 15.09.2025 | 63,21 | 66,37 | 60,70 | 65,67 | 4,97% | 3.589.745,00 |
| 12.09.2025 | 61,49 | 65,76 | 61,22 | 62,56 | 2,61% | 3.414.347,00 |
| 11.09.2025 | 58,20 | 61,98 | 56,27 | 60,97 | 4,85% | 2.982.468,00 |
| 10.09.2025 | 54,28 | 60,41 | 54,26 | 58,15 | 8,43% | 5.482.764,00 |
| 09.09.2025 | 47,62 | 54,20 | 47,62 | 53,63 | 12,38% | 4.289.328,00 |
| 08.09.2025 | 44,23 | 48,48 | 43,31 | 47,72 | 9,75% | 4.897.861,00 |
| 05.09.2025 | 42,97 | 44,10 | 41,27 | 43,48 | 5,79% | 2.931.793,00 |
| 04.09.2025 | 37,22 | 41,17 | 37,07 | 41,10 | 12,05% | 3.679.067,00 |
| 03.09.2025 | 37,81 | 38,04 | 36,37 | 36,68 | -2,03% | 1.441.643,00 |
| 02.09.2025 | 36,70 | 37,70 | 36,25 | 37,44 | -1,42% | 1.638.793,00 |
| 29.08.2025 | 39,42 | 39,51 | 37,64 | 37,98 | -3,87% | 1.319.011,00 |
| 28.08.2025 | 39,79 | 40,35 | 39,12 | 39,51 | 1,13% | 1.151.112,00 |
| 27.08.2025 | 38,70 | 39,20 | 38,20 | 39,07 | 2,14% | 1.024.641,00 |
| 26.08.2025 | 38,35 | 39,61 | 38,18 | 38,25 | 1,14% | 1.053.028,00 |
| 25.08.2025 | 38,23 | 38,64 | 37,55 | 37,82 | -1,72% | 1.144.953,00 |
| 22.08.2025 | 37,49 | 39,46 | 36,84 | 38,48 | 1,96% | 1.516.319,00 |
| 21.08.2025 | 38,20 | 38,60 | 37,34 | 37,74 | -1,38% | 1.135.152,00 |
| 20.08.2025 | 37,85 | 38,43 | 36,33 | 38,27 | -0,60% | 1.893.392,00 |
| 19.08.2025 | 38,98 | 39,61 | 38,27 | 38,50 | -2,73% | 1.335.585,00 |
| 18.08.2025 | 39,72 | 40,28 | 39,34 | 39,58 | -1,52% | 1.435.837,00 |
| 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 | 7,19% | 2.361.855,00 |
| 11.08.2025 | 43,37 | 43,37 | 39,97 | 40,07 | -7,95% | 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 | -18,11% | 7.518.735,00 |
| 31.07.2025 | 50,23 | 55,55 | 50,15 | 54,90 | 13,22% | 6.586.055,00 |
| 30.07.2025 | 47,59 | 49,75 | 47,51 | 48,49 | 2,65% | 2.097.175,00 |
| 29.07.2025 | 49,45 | 50,60 | 46,80 | 47,24 | -4,47% | 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 |