15,350€
-6,12%
Echtzeit-Aktienkurs Informatica Inc.
Bid:
Ask:
Aktienkurse zur Informatica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 15,45 | 15,45 | 15,35 | 15,35 | -6,12% | - |
| 02.04.2025 | 16,35 | 16,45 | 16,05 | 16,35 | 1,55% | - |
| 01.04.2025 | 15,90 | 16,45 | 15,90 | 16,10 | -0,31% | - |
| 31.03.2025 | 16,75 | 16,75 | 16,05 | 16,15 | -5,00% | - |
| 28.03.2025 | 17,05 | 17,35 | 16,45 | 17,00 | -2,02% | - |
| 27.03.2025 | 17,45 | 17,60 | 16,85 | 17,35 | 2,66% | - |
| 26.03.2025 | 17,45 | 17,70 | 16,90 | 16,90 | 0,30% | - |
| 25.03.2025 | 16,90 | 17,60 | 16,85 | 16,85 | -0,59% | - |
| 24.03.2025 | 16,85 | 17,40 | 16,80 | 16,95 | 2,11% | - |
| 21.03.2025 | 16,65 | 16,85 | 16,30 | 16,60 | 0,00% | - |
| 20.03.2025 | 16,60 | 17,00 | 16,50 | 16,60 | -0,60% | - |
| 19.03.2025 | 16,85 | 17,40 | 16,65 | 16,70 | -1,18% | - |
| 18.03.2025 | 16,85 | 17,00 | 16,45 | 16,90 | 0,00% | - |
| 17.03.2025 | 16,75 | 17,15 | 16,65 | 16,90 | 3,36% | - |
| 14.03.2025 | 15,90 | 16,95 | 15,90 | 16,35 | -3,54% | - |
| 13.03.2025 | 16,40 | 17,10 | 15,95 | 16,95 | -1,45% | - |
| 12.03.2025 | 16,85 | 17,20 | 16,35 | 17,20 | 4,56% | - |
| 11.03.2025 | 16,45 | 17,00 | 16,35 | 16,45 | 0,61% | - |
| 10.03.2025 | 16,90 | 17,10 | 16,25 | 16,35 | -4,66% | - |
| 07.03.2025 | 16,90 | 17,15 | 16,45 | 17,15 | 1,18% | - |
| 06.03.2025 | 17,50 | 17,70 | 16,95 | 16,95 | -3,97% | - |
| 05.03.2025 | 17,65 | 17,80 | 17,20 | 17,65 | 0,57% | - |
| 04.03.2025 | 17,60 | 18,10 | 17,40 | 17,55 | -1,13% | - |
| 03.03.2025 | 18,45 | 18,50 | 17,65 | 17,75 | -3,79% | - |
| 28.02.2025 | 18,55 | 18,80 | 18,20 | 18,45 | -0,54% | - |
| 27.02.2025 | 18,45 | 19,10 | 18,40 | 18,55 | 0,54% | - |
| 26.02.2025 | 18,30 | 18,70 | 18,10 | 18,45 | 1,10% | - |
| 25.02.2025 | 18,40 | 18,50 | 17,85 | 18,25 | -1,08% | - |
| 24.02.2025 | 18,45 | 18,75 | 17,90 | 18,45 | 0,00% | - |
| 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% | - |