33,048$
-4,98%
Echtzeit-Aktienkurs Innodata
Bid:
Ask:
Aktienkurse zur Innodata Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 45,14 | 47,20 | 44,08 | 46,12 | 10,28% | 2.052.985,00 |
| 21.03.2025 | 41,78 | 42,36 | 40,12 | 41,82 | -2,72% | 1.256.959,00 |
| 20.03.2025 | 42,80 | 44,82 | 42,53 | 42,99 | -2,14% | 865.285,00 |
| 19.03.2025 | 41,76 | 45,00 | 41,15 | 43,93 | 6,16% | 1.051.332,00 |
| 18.03.2025 | 44,85 | 44,85 | 41,31 | 41,38 | -9,91% | 1.245.622,00 |
| 17.03.2025 | 48,51 | 50,93 | 45,88 | 45,93 | -4,67% | 1.612.224,00 |
| 14.03.2025 | 45,13 | 48,34 | 44,65 | 48,18 | 11,68% | 2.609.272,00 |
| 13.03.2025 | 46,31 | 46,86 | 42,11 | 43,14 | -7,42% | 1.618.502,00 |
| 12.03.2025 | 44,96 | 46,85 | 42,71 | 46,60 | 11,27% | 2.645.654,00 |
| 11.03.2025 | 40,58 | 43,20 | 39,26 | 41,88 | 1,90% | 1.598.526,00 |
| 10.03.2025 | 44,44 | 45,69 | 40,38 | 41,10 | -13,02% | 2.261.342,00 |
| 07.03.2025 | 46,55 | 47,71 | 43,11 | 47,25 | 2,05% | 1.670.542,00 |
| 06.03.2025 | 51,88 | 51,96 | 45,06 | 46,30 | -13,94% | 2.151.346,00 |
| 05.03.2025 | 51,50 | 53,97 | 49,81 | 53,80 | 5,25% | 1.371.371,00 |
| 04.03.2025 | 47,33 | 53,87 | 46,75 | 51,12 | 0,70% | 2.622.275,00 |
| 03.03.2025 | 55,75 | 56,00 | 49,86 | 50,76 | -3,72% | 2.997.083,00 |
| 28.02.2025 | 49,02 | 53,34 | 48,68 | 52,72 | 0,15% | 2.365.484,00 |
| 27.02.2025 | 64,99 | 65,05 | 52,51 | 52,64 | -17,97% | 3.685.958,00 |
| 26.02.2025 | 60,06 | 65,63 | 59,88 | 64,17 | 10,43% | 3.896.026,00 |
| 25.02.2025 | 57,00 | 60,20 | 55,51 | 58,11 | -1,86% | 2.934.963,00 |
| 24.02.2025 | 62,25 | 65,98 | 55,00 | 59,21 | -4,36% | 4.879.950,00 |
| 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 |