18,400€
-2,13%
Echtzeit-Aktienkurs Informatica Inc.
Bid:
Ask:
Aktienkurse zur Informatica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 19,15 | 19,40 | 18,40 | 18,45 | -2,64% | - |
| 20.02.2025 | 19,10 | 19,30 | 18,60 | 18,95 | -0,52% | - |
| 19.02.2025 | 19,20 | 19,60 | 18,70 | 19,05 | -2,81% | - |
| 18.02.2025 | 18,60 | 19,70 | 18,25 | 19,60 | 4,26% | - |
| 17.02.2025 | 18,70 | 18,80 | 18,70 | 18,80 | -0,27% | - |
| 14.02.2025 | 16,90 | 19,00 | 15,35 | 18,85 | -21,78% | 330,00 |
| 13.02.2025 | 25,70 | 25,80 | 23,70 | 24,10 | -3,98% | - |
| 12.02.2025 | 24,60 | 25,10 | 23,90 | 25,10 | 0,80% | - |
| 11.02.2025 | 25,00 | 25,30 | 24,70 | 24,90 | -0,80% | - |
| 10.02.2025 | 24,70 | 25,50 | 24,60 | 25,10 | 1,62% | - |
| 07.02.2025 | 24,80 | 25,30 | 24,70 | 24,70 | -0,80% | - |
| 06.02.2025 | 25,10 | 25,30 | 24,70 | 24,90 | -0,80% | - |
| 05.02.2025 | 24,90 | 25,10 | 24,50 | 25,10 | 0,80% | - |
| 04.02.2025 | 24,80 | 25,30 | 24,60 | 24,90 | 0,00% | - |
| 03.02.2025 | 24,40 | 25,10 | 24,10 | 24,90 | 0,81% | - |
| 31.01.2025 | 24,60 | 25,30 | 24,60 | 24,70 | 0,00% | - |
| 30.01.2025 | 24,60 | 24,90 | 24,30 | 24,70 | 0,00% | - |
| 29.01.2025 | 24,60 | 25,20 | 24,10 | 24,70 | 0,00% | - |
| 28.01.2025 | 23,60 | 25,30 | 23,60 | 24,70 | 3,35% | 260,00 |
| 27.01.2025 | 23,20 | 24,30 | 23,10 | 23,90 | 0,84% | - |
| 24.01.2025 | 23,40 | 24,10 | 23,40 | 23,70 | 0,00% | - |
| 23.01.2025 | 24,00 | 24,10 | 23,50 | 23,70 | -0,84% | - |
| 22.01.2025 | 23,90 | 24,30 | 23,80 | 23,90 | 0,00% | - |
| 21.01.2025 | 23,40 | 24,10 | 23,40 | 23,90 | 2,14% | - |
| 20.01.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -1,27% | - |
| 17.01.2025 | 23,80 | 24,10 | 23,70 | 23,70 | -0,84% | - |
| 16.01.2025 | 23,80 | 24,10 | 23,60 | 23,90 | 0,84% | - |
| 15.01.2025 | 24,20 | 24,70 | 23,70 | 23,70 | -0,84% | - |
| 14.01.2025 | 23,40 | 24,10 | 23,40 | 23,90 | 0,84% | - |
| 13.01.2025 | 24,40 | 24,70 | 23,70 | 23,70 | -3,27% | - |
| 10.01.2025 | 24,80 | 24,90 | 24,30 | 24,50 | -1,21% | - |
| 09.01.2025 | 24,60 | 24,80 | 24,60 | 24,80 | -0,40% | - |
| 08.01.2025 | 24,80 | 25,50 | 24,70 | 24,90 | -0,80% | - |
| 07.01.2025 | 25,20 | 25,70 | 24,90 | 25,10 | -0,79% | - |
| 06.01.2025 | 25,40 | 26,10 | 25,10 | 25,30 | -1,56% | - |
| 03.01.2025 | 24,60 | 25,90 | 24,60 | 25,70 | 3,21% | - |
| 02.01.2025 | 24,80 | 25,70 | 24,70 | 24,90 | 0,00% | - |
| 30.12.2024 | 24,80 | 25,20 | 24,80 | 24,90 | -0,80% | - |
| 27.12.2024 | 25,90 | 26,20 | 24,90 | 25,10 | -1,57% | - |
| 23.12.2024 | 25,80 | 26,40 | 25,30 | 25,50 | -0,78% | - |
| 20.12.2024 | 25,20 | 25,90 | 24,90 | 25,70 | 2,39% | - |
| 19.12.2024 | 25,20 | 25,90 | 24,90 | 25,10 | 0,00% | - |
| 18.12.2024 | 25,80 | 25,90 | 24,90 | 25,10 | -2,33% | - |
| 17.12.2024 | 25,60 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 16.12.2024 | 25,40 | 25,90 | 25,00 | 25,90 | 1,57% | - |
| 13.12.2024 | 25,80 | 26,30 | 25,50 | 25,50 | -1,54% | - |
| 12.12.2024 | 25,30 | 26,10 | 25,30 | 25,90 | 1,57% | - |
| 11.12.2024 | 24,80 | 25,50 | 24,80 | 25,50 | 1,59% | - |
| 10.12.2024 | 24,20 | 25,50 | 24,10 | 25,10 | 3,29% | - |
| 09.12.2024 | 25,40 | 25,90 | 24,10 | 24,30 | -5,45% | - |
| 06.12.2024 | 25,25 | 25,90 | 25,25 | 25,70 | 0,29% | - |
| 05.12.2024 | 25,70 | 26,05 | 25,33 | 25,63 | -1,63% | - |
| 04.12.2024 | 25,65 | 26,28 | 25,60 | 26,05 | 1,76% | - |
| 03.12.2024 | 25,18 | 25,83 | 24,98 | 25,60 | 1,59% | - |
| 02.12.2024 | 24,80 | 25,55 | 24,80 | 25,20 | -0,69% | - |
| 29.11.2024 | 24,70 | 25,65 | 24,70 | 25,38 | 1,20% | - |
| 28.11.2024 | 25,05 | 25,08 | 25,03 | 25,08 | 0,40% | - |
| 27.11.2024 | 25,38 | 25,40 | 24,63 | 24,98 | -1,67% | - |
| 26.11.2024 | 25,18 | 25,55 | 24,90 | 25,40 | 1,09% | - |
| 25.11.2024 | 25,28 | 25,95 | 25,13 | 25,13 | -0,79% | - |
| 22.11.2024 | 24,95 | 25,75 | 24,95 | 25,33 | 0,30% | - |
| 21.11.2024 | 24,58 | 25,63 | 24,48 | 25,25 | 2,96% | - |
| 20.11.2024 | 24,30 | 24,70 | 24,18 | 24,53 | 1,87% | - |
| 19.11.2024 | 24,10 | 24,33 | 23,98 | 24,08 | 0,00% | - |
| 18.11.2024 | 23,53 | 24,38 | 23,00 | 24,08 | 2,23% | - |
| 15.11.2024 | 23,50 | 23,88 | 23,25 | 23,55 | -1,98% | - |
| 14.11.2024 | 24,13 | 24,35 | 23,78 | 24,03 | -0,41% | - |
| 13.11.2024 | 22,65 | 24,20 | 22,60 | 24,13 | 6,28% | - |
| 12.11.2024 | 22,70 | 23,48 | 22,68 | 22,70 | -1,20% | - |
| 11.11.2024 | 23,35 | 23,73 | 22,85 | 22,98 | -1,50% | - |
| 08.11.2024 | 24,35 | 24,95 | 23,00 | 23,33 | -7,07% | - |
| 07.11.2024 | 24,65 | 25,28 | 24,53 | 25,10 | 1,93% | - |
| 06.11.2024 | 24,25 | 24,98 | 24,10 | 24,63 | 5,24% | - |
| 05.11.2024 | 23,25 | 23,80 | 23,15 | 23,40 | -0,64% | - |
| 04.11.2024 | 24,08 | 24,25 | 23,43 | 23,55 | -2,69% | - |
| 01.11.2024 | 24,75 | 25,83 | 24,15 | 24,20 | -2,52% | - |
| 31.10.2024 | 25,50 | 25,95 | 24,68 | 24,83 | -3,22% | - |
| 30.10.2024 | 24,70 | 26,43 | 24,25 | 25,65 | 4,06% | - |
| 29.10.2024 | 24,40 | 25,00 | 24,30 | 24,65 | -0,30% | - |
| 28.10.2024 | 24,85 | 25,08 | 24,33 | 24,73 | -0,10% | - |
| 25.10.2024 | 24,30 | 25,13 | 24,30 | 24,75 | 0,61% | - |
| 24.10.2024 | 24,58 | 25,13 | 24,53 | 24,60 | 0,00% | - |
| 23.10.2024 | 24,45 | 25,03 | 24,35 | 24,60 | -1,11% | - |
| 22.10.2024 | 24,75 | 24,95 | 24,55 | 24,88 | 0,30% | - |
| 21.10.2024 | 24,70 | 25,00 | 24,45 | 24,80 | 0,40% | - |
| 18.10.2024 | 24,88 | 25,08 | 24,68 | 24,70 | -1,00% | - |
| 17.10.2024 | 24,40 | 25,00 | 24,40 | 24,95 | 0,81% | - |
| 16.10.2024 | 24,58 | 24,93 | 24,15 | 24,75 | 0,61% | - |
| 15.10.2024 | 24,58 | 24,83 | 24,33 | 24,60 | 0,20% | - |
| 14.10.2024 | 24,18 | 24,60 | 24,08 | 24,55 | 1,55% | - |
| 11.10.2024 | 23,73 | 24,25 | 23,50 | 24,18 | 1,90% | - |
| 10.10.2024 | 23,55 | 23,98 | 23,25 | 23,73 | 0,64% | - |
| 09.10.2024 | 22,85 | 23,80 | 22,85 | 23,58 | 1,62% | - |
| 08.10.2024 | 22,88 | 23,33 | 22,83 | 23,20 | 1,42% | - |
| 07.10.2024 | 23,15 | 23,15 | 22,58 | 22,88 | -1,19% | - |
| 04.10.2024 | 21,45 | 23,23 | 21,45 | 23,15 | 6,44% | - |
| 03.10.2024 | 21,78 | 22,05 | 21,60 | 21,75 | -0,11% | - |
| 02.10.2024 | 21,60 | 22,20 | 21,55 | 21,78 | 0,58% | - |
| 01.10.2024 | 22,65 | 22,95 | 21,65 | 21,65 | -4,63% | - |
| 30.09.2024 | 22,58 | 22,80 | 22,45 | 22,70 | 0,44% | - |