61,861$
13,38%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 59,46 | 71,00 | 58,50 | 61,91 | 13,47% | 12.846.104,00 |
| 20.02.2025 | 55,59 | 55,59 | 48,50 | 54,56 | -8,33% | 5.158.020,00 |
| 19.02.2025 | 60,00 | 62,32 | 57,60 | 59,52 | 2,46% | 3.249.172,00 |
| 18.02.2025 | 58,03 | 60,48 | 55,93 | 58,09 | 5,92% | 3.676.219,00 |
| 17.02.2025 | 54,79 | 54,90 | 54,77 | 54,84 | 1,87% | - |
| 14.02.2025 | 53,25 | 55,81 | 50,24 | 53,84 | 2,96% | 3.050.002,00 |
| 13.02.2025 | 45,00 | 52,72 | 44,70 | 52,29 | 19,27% | 3.407.947,00 |
| 12.02.2025 | 41,06 | 44,11 | 40,87 | 43,84 | 3,23% | 1.061.120,00 |
| 11.02.2025 | 43,74 | 44,16 | 41,47 | 42,47 | -4,20% | 1.105.809,00 |
| 10.02.2025 | 44,20 | 45,03 | 43,07 | 44,33 | 3,38% | 1.169.389,00 |
| 07.02.2025 | 40,25 | 43,80 | 40,25 | 42,88 | 7,71% | 1.633.494,00 |
| 06.02.2025 | 39,50 | 40,34 | 38,83 | 39,81 | 1,32% | 731.385,00 |
| 05.02.2025 | 39,00 | 39,75 | 37,33 | 39,29 | 1,39% | 700.464,00 |
| 04.02.2025 | 37,43 | 38,83 | 37,36 | 38,75 | 5,47% | 924.965,00 |
| 03.02.2025 | 34,00 | 36,93 | 33,91 | 36,74 | -0,92% | 958.635,00 |
| 31.01.2025 | 36,86 | 38,89 | 36,70 | 37,08 | 2,74% | 1.521.210,00 |
| 30.01.2025 | 34,91 | 36,92 | 34,91 | 36,09 | 5,62% | 1.000.425,00 |
| 29.01.2025 | 34,07 | 34,57 | 32,58 | 34,17 | 0,71% | 1.001.719,00 |
| 28.01.2025 | 34,00 | 35,19 | 33,00 | 33,93 | 2,23% | 1.619.057,00 |
| 27.01.2025 | 35,00 | 35,55 | 31,71 | 33,19 | -17,60% | 2.498.328,00 |
| 24.01.2025 | 39,83 | 42,46 | 38,94 | 40,28 | 1,51% | 1.167.019,00 |
| 23.01.2025 | 38,78 | 39,94 | 38,28 | 39,68 | -0,30% | 742.327,00 |
| 22.01.2025 | 39,05 | 40,64 | 37,91 | 39,80 | 4,08% | 1.216.969,00 |
| 21.01.2025 | 37,50 | 38,90 | 36,12 | 38,24 | 3,97% | 853.614,00 |
| 17.01.2025 | 38,17 | 38,32 | 36,70 | 36,78 | -0,84% | 795.475,00 |
| 16.01.2025 | 37,01 | 38,10 | 36,58 | 37,09 | 0,73% | 645.116,00 |
| 15.01.2025 | 35,44 | 37,08 | 35,43 | 36,82 | 8,45% | 1.116.836,00 |
| 14.01.2025 | 34,97 | 35,50 | 33,40 | 33,95 | 1,56% | 1.026.508,00 |
| 13.01.2025 | 33,98 | 34,32 | 32,54 | 33,43 | -7,04% | 1.346.471,00 |
| 10.01.2025 | 35,55 | 36,21 | 34,02 | 35,96 | -2,18% | 1.390.901,00 |
| 08.01.2025 | 38,00 | 39,00 | 35,51 | 36,76 | -5,98% | 1.892.216,00 |
| 07.01.2025 | 43,50 | 43,74 | 37,30 | 39,10 | -10,65% | 2.476.811,00 |
| 06.01.2025 | 45,58 | 46,69 | 42,91 | 43,76 | -1,26% | 1.988.385,00 |
| 03.01.2025 | 40,19 | 44,40 | 39,63 | 44,32 | 12,20% | 1.284.005,00 |
| 02.01.2025 | 40,21 | 41,27 | 38,45 | 39,50 | -0,05% | 830.767,00 |
| 31.12.2024 | 42,60 | 42,60 | 39,22 | 39,52 | -6,11% | 997.812,00 |
| 30.12.2024 | 44,00 | 44,50 | 41,04 | 42,09 | -7,21% | 1.240.202,00 |
| 27.12.2024 | 46,00 | 46,23 | 43,15 | 45,36 | -1,88% | 1.136.578,00 |
| 26.12.2024 | 42,94 | 46,66 | 42,10 | 46,23 | 7,29% | 1.494.184,00 |
| 24.12.2024 | 43,35 | 43,76 | 41,23 | 43,09 | -0,39% | 694.846,00 |
| 23.12.2024 | 43,96 | 44,45 | 40,77 | 43,26 | 0,58% | 2.448.353,00 |
| 20.12.2024 | 38,55 | 44,28 | 38,11 | 43,01 | 8,17% | 2.606.419,00 |
| 19.12.2024 | 37,20 | 41,52 | 36,92 | 39,76 | 16,26% | 2.631.885,00 |
| 18.12.2024 | 37,83 | 38,00 | 33,41 | 34,20 | -8,97% | 1.505.247,00 |
| 17.12.2024 | 38,77 | 39,88 | 36,92 | 37,57 | -0,50% | 1.489.076,00 |
| 16.12.2024 | 34,87 | 38,19 | 34,81 | 37,76 | 9,45% | 1.648.069,00 |
| 13.12.2024 | 35,20 | 37,01 | 34,21 | 34,50 | -1,51% | 2.220.586,00 |
| 12.12.2024 | 36,87 | 37,49 | 34,41 | 35,03 | -7,16% | 2.009.225,00 |
| 11.12.2024 | 39,91 | 40,03 | 37,65 | 37,73 | -1,44% | 1.649.993,00 |
| 10.12.2024 | 42,54 | 44,85 | 38,09 | 38,28 | -12,26% | 2.467.265,00 |
| 09.12.2024 | 45,95 | 55,17 | 43,41 | 43,63 | -2,07% | 5.343.891,00 |
| 06.12.2024 | 45,90 | 45,90 | 43,90 | 44,55 | -1,29% | 1.415.095,00 |
| 05.12.2024 | 46,00 | 48,45 | 43,21 | 45,13 | -1,16% | 2.115.106,00 |
| 04.12.2024 | 41,50 | 46,13 | 40,27 | 45,66 | 13,08% | 2.855.322,00 |
| 03.12.2024 | 39,49 | 40,84 | 38,50 | 40,38 | -0,35% | 895.922,00 |
| 02.12.2024 | 41,90 | 45,25 | 40,34 | 40,52 | -1,36% | 2.080.039,00 |
| 29.11.2024 | 40,30 | 42,09 | 38,79 | 41,08 | 7,17% | 1.387.485,00 |
| 27.11.2024 | 39,97 | 40,50 | 36,51 | 38,33 | -5,05% | 2.189.219,00 |
| 26.11.2024 | 42,16 | 44,64 | 40,25 | 40,37 | -11,06% | 1.897.038,00 |
| 25.11.2024 | 46,25 | 47,85 | 44,05 | 45,39 | 1,38% | 2.426.310,00 |
| 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 |