44,271$
-7,03%
Echtzeit-Aktienkurs Innodata
Bid:
Ask:
Aktienkurse zur Innodata Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 43,30 | 48,53 | 42,80 | 44,17 | -7,24% | 375.731,00 |
| 26.02.2026 | 47,27 | 47,99 | 45,60 | 47,62 | 3,10% | 375.731,00 |
| 25.02.2026 | 45,62 | 46,68 | 44,50 | 46,19 | 4,50% | 375.731,00 |
| 24.02.2026 | 43,67 | 45,60 | 42,70 | 44,20 | 0,75% | 755.097,00 |
| 23.02.2026 | 43,21 | 45,65 | 42,41 | 43,87 | -2,12% | 919.289,00 |
| 20.02.2026 | 44,72 | 46,26 | 44,14 | 44,82 | -1,75% | 1.085.271,00 |
| 19.02.2026 | 43,80 | 45,76 | 42,89 | 45,62 | 2,33% | 688.787,00 |
| 18.02.2026 | 42,69 | 45,50 | 41,75 | 44,58 | 3,63% | 857.713,00 |
| 17.02.2026 | 43,59 | 43,59 | 40,82 | 43,02 | -3,09% | 1.071.261,00 |
| 13.02.2026 | 43,84 | 45,03 | 42,31 | 44,39 | 2,05% | 830.760,00 |
| 12.02.2026 | 45,00 | 45,01 | 41,34 | 43,50 | -4,21% | 1.672.848,00 |
| 11.02.2026 | 47,20 | 47,50 | 44,75 | 45,41 | -4,50% | 1.221.394,00 |
| 10.02.2026 | 48,29 | 49,25 | 47,10 | 47,55 | -2,16% | 818.250,00 |
| 09.02.2026 | 48,27 | 49,60 | 46,45 | 48,60 | 2,12% | 1.125.755,00 |
| 06.02.2026 | 45,11 | 48,12 | 44,57 | 47,59 | 9,35% | 1.478.459,00 |
| 05.02.2026 | 45,00 | 45,89 | 41,92 | 43,52 | -7,56% | 2.743.997,00 |
| 04.02.2026 | 53,08 | 53,08 | 45,46 | 47,08 | -13,44% | 2.849.384,00 |
| 03.02.2026 | 58,49 | 58,57 | 51,78 | 54,39 | -1,43% | 1.744.008,00 |
| 02.02.2026 | 54,67 | 56,97 | 53,42 | 55,18 | -0,47% | 1.512.452,00 |
| 30.01.2026 | 62,11 | 63,76 | 54,31 | 55,44 | -13,19% | 3.061.130,00 |
| 29.01.2026 | 60,33 | 64,90 | 58,40 | 63,86 | 14,36% | 4.331.089,00 |
| 28.01.2026 | 59,75 | 61,99 | 55,34 | 55,84 | -4,79% | 1.141.058,00 |
| 27.01.2026 | 59,86 | 59,91 | 57,50 | 58,65 | -1,33% | 866.143,00 |
| 26.01.2026 | 59,67 | 61,04 | 57,91 | 59,44 | -0,13% | 808.203,00 |
| 23.01.2026 | 60,43 | 60,84 | 57,12 | 59,52 | -1,96% | 1.069.893,00 |
| 22.01.2026 | 60,80 | 61,40 | 58,29 | 60,71 | 2,74% | 1.243.745,00 |
| 21.01.2026 | 62,21 | 62,69 | 56,91 | 59,09 | -4,11% | 1.576.425,00 |
| 20.01.2026 | 58,85 | 65,65 | 58,21 | 61,62 | 1,25% | 1.591.692,00 |
| 19.01.2026 | 60,90 | 60,97 | 60,70 | 60,86 | -1,10% | - |
| 16.01.2026 | 59,09 | 63,20 | 59,00 | 61,54 | 6,82% | 1.171.582,00 |
| 15.01.2026 | 64,93 | 66,14 | 57,52 | 57,61 | -8,79% | 1.592.335,00 |
| 14.01.2026 | 62,22 | 63,99 | 60,70 | 63,16 | 0,73% | 839.533,00 |
| 13.01.2026 | 61,89 | 65,03 | 60,50 | 62,70 | 1,69% | 962.405,00 |
| 12.01.2026 | 63,02 | 63,10 | 60,45 | 61,66 | -5,09% | 1.264.050,00 |
| 09.01.2026 | 64,88 | 66,93 | 63,24 | 64,97 | 2,01% | 1.236.049,00 |
| 08.01.2026 | 63,83 | 65,28 | 62,14 | 63,69 | -0,53% | 972.419,00 |
| 07.01.2026 | 66,40 | 66,52 | 63,71 | 64,03 | -1,60% | 1.007.110,00 |
| 06.01.2026 | 64,90 | 65,27 | 59,39 | 65,07 | 4,88% | 2.211.705,00 |
| 05.01.2026 | 56,00 | 62,62 | 55,34 | 62,04 | 17,08% | 2.152.213,00 |
| 02.01.2026 | 52,47 | 53,80 | 51,91 | 52,99 | 4,00% | 868.120,00 |
| 31.12.2025 | 51,90 | 52,17 | 50,90 | 50,95 | -1,41% | 774.436,00 |
| 30.12.2025 | 52,23 | 52,75 | 51,10 | 51,68 | -0,77% | 615.661,00 |
| 29.12.2025 | 51,26 | 52,86 | 50,72 | 52,08 | -0,82% | 621.409,00 |
| 26.12.2025 | 53,65 | 53,65 | 51,60 | 52,51 | -1,89% | 678.246,00 |
| 24.12.2025 | 52,83 | 53,91 | 52,19 | 53,52 | -0,07% | 341.577,00 |
| 23.12.2025 | 53,42 | 54,02 | 52,11 | 53,56 | -1,18% | 751.930,00 |
| 22.12.2025 | 54,71 | 55,18 | 52,90 | 54,20 | 2,26% | 901.311,00 |
| 19.12.2025 | 48,60 | 53,06 | 48,57 | 53,00 | 10,60% | 1.520.204,00 |
| 18.12.2025 | 49,71 | 50,50 | 47,51 | 47,92 | -0,48% | 1.357.635,00 |
| 17.12.2025 | 50,89 | 51,76 | 47,86 | 48,15 | -5,12% | 1.118.733,00 |
| 16.12.2025 | 48,50 | 51,32 | 48,25 | 50,75 | 3,00% | 870.979,00 |
| 15.12.2025 | 52,08 | 53,00 | 49,21 | 49,27 | -5,97% | 1.097.228,00 |
| 12.12.2025 | 54,16 | 54,23 | 51,51 | 52,40 | -3,43% | 1.033.866,00 |
| 11.12.2025 | 53,89 | 54,43 | 52,01 | 54,26 | -1,02% | 1.003.829,00 |
| 10.12.2025 | 55,40 | 55,87 | 53,75 | 54,82 | -1,76% | 1.141.915,00 |
| 09.12.2025 | 56,86 | 57,78 | 55,16 | 55,80 | -3,09% | 928.781,00 |
| 08.12.2025 | 58,99 | 59,38 | 56,60 | 57,58 | -0,35% | 691.536,00 |
| 05.12.2025 | 57,85 | 58,95 | 56,60 | 57,78 | -0,98% | 702.901,00 |
| 04.12.2025 | 60,00 | 60,93 | 58,04 | 58,35 | -2,13% | 993.559,00 |
| 03.12.2025 | 57,83 | 59,84 | 56,60 | 59,62 | 0,93% | 798.008,00 |
| 02.12.2025 | 56,20 | 59,97 | 55,67 | 59,07 | 7,34% | 1.197.029,00 |
| 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 |