27,500€
0,92%
Echtzeit-Aktienkurs Informatica Inc.
Bid:
Ask:
Aktienkurse zur Informatica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 26,95 | 27,70 | 26,95 | 27,50 | 0,73% | - |
| 13.05.2024 | 27,05 | 27,55 | 27,05 | 27,30 | -0,27% | - |
| 10.05.2024 | 27,85 | 27,98 | 27,20 | 27,38 | -1,26% | - |
| 09.05.2024 | 28,03 | 28,18 | 27,58 | 27,73 | -1,16% | - |
| 08.05.2024 | 27,50 | 28,18 | 27,50 | 28,05 | 0,81% | - |
| 07.05.2024 | 27,93 | 28,23 | 27,45 | 27,83 | -0,09% | - |
| 06.05.2024 | 27,78 | 28,15 | 27,33 | 27,85 | 0,54% | - |
| 03.05.2024 | 28,05 | 28,53 | 27,25 | 27,70 | -2,03% | 4.012,00 |
| 02.05.2024 | 28,40 | 29,20 | 28,00 | 28,28 | -2,67% | - |
| 30.04.2024 | 29,70 | 29,83 | 29,03 | 29,05 | -2,11% | - |
| 29.04.2024 | 29,80 | 30,40 | 29,60 | 29,68 | -0,50% | - |
| 26.04.2024 | 29,75 | 30,38 | 29,65 | 29,83 | 0,51% | - |
| 25.04.2024 | 29,35 | 29,75 | 29,15 | 29,68 | -0,67% | - |
| 24.04.2024 | 29,35 | 29,98 | 29,20 | 29,88 | 1,88% | - |
| 23.04.2024 | 29,58 | 30,08 | 28,83 | 29,33 | -0,93% | - |
| 22.04.2024 | 32,75 | 32,75 | 28,28 | 29,60 | -10,37% | 40,00 |
| 19.04.2024 | 32,73 | 33,65 | 32,58 | 33,03 | 0,15% | - |
| 18.04.2024 | 32,55 | 33,38 | 32,18 | 32,98 | 1,31% | - |
| 17.04.2024 | 33,00 | 33,55 | 32,05 | 32,55 | -1,21% | - |
| 16.04.2024 | 33,85 | 34,33 | 32,83 | 32,95 | -2,73% | - |
| 15.04.2024 | 37,40 | 38,50 | 32,48 | 33,88 | -6,55% | 4.012,00 |
| 12.04.2024 | 36,28 | 37,38 | 35,53 | 36,25 | 2,26% | 15,00 |
| 11.04.2024 | 35,08 | 36,18 | 34,65 | 35,45 | 1,07% | - |
| 10.04.2024 | 35,15 | 35,25 | 33,88 | 35,08 | -0,14% | - |
| 09.04.2024 | 35,20 | 35,65 | 34,90 | 35,13 | -0,43% | - |
| 08.04.2024 | 33,35 | 35,28 | 33,35 | 35,28 | 4,21% | - |
| 05.04.2024 | 32,55 | 34,00 | 32,55 | 33,85 | 2,73% | - |
| 04.04.2024 | 32,65 | 33,70 | 32,63 | 32,95 | 0,84% | - |
| 03.04.2024 | 32,28 | 33,18 | 32,08 | 32,68 | 0,85% | - |
| 02.04.2024 | 32,35 | 32,88 | 31,45 | 32,40 | -0,46% | - |
| 28.03.2024 | 32,78 | 33,08 | 32,25 | 32,55 | -1,59% | - |
| 27.03.2024 | 33,28 | 33,78 | 32,10 | 33,08 | -0,30% | 500,00 |
| 26.03.2024 | 33,43 | 33,90 | 33,18 | 33,18 | 0,23% | - |
| 25.03.2024 | 33,85 | 34,23 | 33,10 | 33,10 | -2,36% | - |
| 22.03.2024 | 32,80 | 34,00 | 32,80 | 33,90 | 3,75% | - |
| 21.03.2024 | 32,05 | 33,68 | 32,05 | 32,68 | 2,27% | - |
| 20.03.2024 | 31,45 | 32,70 | 31,45 | 31,95 | 7,58% | - |
| 19.03.2024 | 32,08 | 32,18 | 29,70 | 29,70 | -7,48% | - |
| 18.03.2024 | 31,50 | 32,35 | 31,40 | 32,10 | 7,45% | - |
| 15.03.2024 | 30,85 | 31,53 | 29,88 | 29,88 | 2,93% | - |
| 14.03.2024 | 31,13 | 31,80 | 29,03 | 29,03 | -6,60% | 3.500,00 |
| 13.03.2024 | 30,25 | 31,20 | 30,13 | 31,08 | 6,06% | - |
| 12.03.2024 | 29,20 | 30,83 | 28,50 | 29,30 | 2,54% | - |
| 11.03.2024 | 28,70 | 29,28 | 28,18 | 28,58 | -1,80% | - |
| 08.03.2024 | 29,33 | 29,63 | 28,83 | 29,10 | -0,77% | - |
| 07.03.2024 | 29,20 | 29,63 | 29,05 | 29,33 | 0,34% | - |
| 06.03.2024 | 29,18 | 29,48 | 28,93 | 29,23 | 0,00% | - |
| 05.03.2024 | 29,45 | 29,53 | 28,60 | 29,23 | -0,93% | - |
| 04.03.2024 | 29,88 | 29,90 | 29,33 | 29,50 | -1,58% | 152,00 |
| 01.03.2024 | 30,20 | 30,45 | 29,48 | 29,98 | -0,50% | - |
| 29.02.2024 | 29,40 | 30,30 | 29,40 | 30,13 | 1,18% | - |
| 28.02.2024 | 30,28 | 30,30 | 29,63 | 29,78 | -1,49% | - |
| 27.02.2024 | 29,73 | 30,63 | 29,40 | 30,23 | 1,68% | - |
| 26.02.2024 | 29,45 | 30,25 | 29,45 | 29,73 | -0,50% | - |
| 23.02.2024 | 29,75 | 30,38 | 29,53 | 29,88 | -0,83% | - |
| 22.02.2024 | 29,55 | 31,50 | 29,53 | 30,13 | 2,21% | 2.500,00 |
| 21.02.2024 | 29,73 | 29,75 | 28,88 | 29,48 | -0,84% | - |
| 20.02.2024 | 31,55 | 31,63 | 29,05 | 29,73 | -6,01% | - |
| 19.02.2024 | 31,65 | 31,68 | 31,60 | 31,63 | 0,00% | 50,00 |
| 16.02.2024 | 31,50 | 32,45 | 31,43 | 31,63 | 0,40% | - |
| 15.02.2024 | 33,00 | 33,78 | 30,83 | 31,50 | 12,10% | - |
| 14.02.2024 | 27,55 | 28,38 | 27,53 | 28,10 | 2,00% | - |
| 13.02.2024 | 29,03 | 29,08 | 27,43 | 27,55 | -5,12% | - |
| 12.02.2024 | 28,83 | 29,62 | 28,67 | 29,04 | 0,63% | - |
| 09.02.2024 | 28,86 | 29,50 | 28,60 | 28,86 | 0,02% | - |