23,550€
-2,08%
Echtzeit-Aktienkurs Informatica Inc.
Bid:
Ask:
Aktienkurse zur Informatica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 22,45 | 22,80 | 22,40 | 22,60 | -0,44% | - |
| 26.09.2024 | 22,60 | 22,85 | 22,33 | 22,70 | 0,67% | - |
| 25.09.2024 | 22,55 | 22,98 | 22,45 | 22,55 | -1,74% | - |
| 24.09.2024 | 22,90 | 23,58 | 22,58 | 22,95 | 0,33% | - |
| 23.09.2024 | 22,55 | 23,00 | 22,55 | 22,88 | 0,22% | - |
| 20.09.2024 | 22,85 | 22,90 | 22,53 | 22,83 | -0,22% | - |
| 19.09.2024 | 22,65 | 23,48 | 22,60 | 22,88 | 1,33% | - |
| 18.09.2024 | 22,95 | 22,95 | 22,28 | 22,58 | -1,53% | - |
| 17.09.2024 | 22,75 | 23,20 | 22,75 | 22,93 | -0,54% | - |
| 16.09.2024 | 23,00 | 23,40 | 22,85 | 23,05 | -0,11% | - |
| 13.09.2024 | 23,05 | 23,20 | 22,95 | 23,08 | -0,11% | - |
| 12.09.2024 | 23,20 | 23,40 | 22,83 | 23,10 | -0,22% | - |
| 11.09.2024 | 22,00 | 23,25 | 21,95 | 23,15 | 4,63% | - |
| 10.09.2024 | 22,05 | 22,50 | 21,93 | 22,13 | -1,23% | - |
| 09.09.2024 | 21,90 | 22,65 | 21,90 | 22,40 | 2,75% | - |
| 06.09.2024 | 21,98 | 22,28 | 21,58 | 21,80 | -0,80% | - |
| 05.09.2024 | 21,95 | 22,20 | 21,73 | 21,98 | 0,00% | - |
| 04.09.2024 | 21,70 | 22,13 | 21,53 | 21,98 | -0,68% | - |
| 03.09.2024 | 22,20 | 22,75 | 21,98 | 22,13 | -1,67% | - |
| 02.09.2024 | 22,50 | 22,53 | 22,45 | 22,50 | -0,11% | - |
| 30.08.2024 | 22,40 | 22,85 | 22,33 | 22,53 | -0,33% | - |
| 29.08.2024 | 22,03 | 22,95 | 22,03 | 22,60 | 2,61% | - |
| 28.08.2024 | 22,45 | 22,50 | 21,75 | 22,03 | -1,45% | - |
| 27.08.2024 | 22,20 | 23,25 | 22,15 | 22,35 | 0,45% | - |
| 26.08.2024 | 21,95 | 22,80 | 21,85 | 22,25 | 1,37% | - |
| 23.08.2024 | 21,65 | 22,25 | 21,65 | 21,95 | 0,11% | - |
| 22.08.2024 | 21,75 | 22,15 | 21,75 | 21,93 | -0,45% | - |
| 21.08.2024 | 21,55 | 22,08 | 21,55 | 22,03 | 0,92% | - |
| 20.08.2024 | 21,85 | 21,90 | 21,43 | 21,83 | -0,11% | - |
| 19.08.2024 | 21,73 | 21,88 | 21,53 | 21,85 | 0,34% | - |
| 16.08.2024 | 21,50 | 21,78 | 21,45 | 21,78 | 0,00% | - |
| 15.08.2024 | 21,48 | 21,83 | 21,43 | 21,78 | 1,63% | - |
| 14.08.2024 | 21,35 | 21,83 | 21,35 | 21,43 | -0,92% | - |
| 13.08.2024 | 21,65 | 21,83 | 21,48 | 21,63 | 0,00% | - |
| 12.08.2024 | 21,55 | 21,75 | 21,45 | 21,63 | 0,46% | - |
| 09.08.2024 | 21,68 | 21,88 | 21,33 | 21,53 | -0,69% | - |
| 08.08.2024 | 21,13 | 21,70 | 21,03 | 21,68 | 2,36% | - |
| 07.08.2024 | 21,48 | 21,78 | 21,13 | 21,18 | -0,47% | - |
| 06.08.2024 | 21,33 | 21,70 | 21,08 | 21,28 | 0,71% | - |
| 05.08.2024 | 21,50 | 21,63 | 19,72 | 21,13 | -3,21% | - |
| 02.08.2024 | 22,30 | 22,83 | 21,55 | 21,83 | -4,07% | - |
| 01.08.2024 | 22,15 | 23,40 | 22,05 | 22,75 | 2,59% | - |
| 31.07.2024 | 21,73 | 23,55 | 21,68 | 22,18 | -0,45% | - |
| 30.07.2024 | 22,53 | 22,83 | 22,13 | 22,28 | -1,11% | - |
| 29.07.2024 | 22,40 | 22,85 | 22,20 | 22,53 | 0,78% | - |
| 26.07.2024 | 21,85 | 22,48 | 21,85 | 22,35 | 1,02% | - |
| 25.07.2024 | 22,13 | 22,65 | 21,80 | 22,13 | 0,00% | - |
| 24.07.2024 | 22,60 | 22,93 | 22,00 | 22,13 | -3,59% | - |
| 23.07.2024 | 22,88 | 23,23 | 22,55 | 22,95 | 0,22% | - |
| 22.07.2024 | 22,25 | 23,15 | 22,25 | 22,90 | 1,55% | - |
| 19.07.2024 | 22,98 | 23,05 | 22,43 | 22,55 | -1,74% | - |
| 18.07.2024 | 23,18 | 23,90 | 22,73 | 22,95 | -0,86% | - |
| 17.07.2024 | 24,23 | 24,23 | 23,08 | 23,15 | -4,54% | - |
| 16.07.2024 | 25,03 | 25,45 | 23,60 | 24,25 | -2,90% | - |
| 15.07.2024 | 25,40 | 26,00 | 24,83 | 24,98 | -2,63% | - |
| 12.07.2024 | 25,85 | 26,15 | 25,45 | 25,65 | -0,77% | - |
| 11.07.2024 | 25,75 | 26,33 | 25,75 | 25,85 | -1,05% | - |
| 10.07.2024 | 26,75 | 26,93 | 26,05 | 26,13 | -2,34% | - |
| 09.07.2024 | 28,28 | 28,63 | 26,73 | 26,75 | -5,31% | - |
| 08.07.2024 | 28,78 | 29,10 | 28,23 | 28,25 | -1,91% | - |
| 05.07.2024 | 27,70 | 28,80 | 27,70 | 28,80 | 2,31% | - |
| 04.07.2024 | 27,75 | 28,25 | 27,75 | 28,15 | 5,53% | - |
| 03.07.2024 | 28,00 | 28,55 | 26,68 | 26,68 | -5,99% | - |
| 02.07.2024 | 28,00 | 28,55 | 27,95 | 28,38 | 0,09% | - |
| 01.07.2024 | 28,73 | 28,88 | 28,30 | 28,35 | -1,65% | - |