21,200€
-0,47%
Echtzeit-Aktienkurs Informatica Inc.
Bid:
Ask:
Aktienkurse zur Informatica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 21,30 | 21,50 | 21,20 | 21,30 | 0,00% | - |
| 28.08.2025 | 21,40 | 21,40 | 21,20 | 21,30 | 0,00% | - |
| 27.08.2025 | 21,10 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 26.08.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 25.08.2025 | 21,00 | 21,30 | 21,00 | 21,30 | 0,95% | - |
| 22.08.2025 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 21.08.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 20.08.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 19.08.2025 | 21,00 | 21,30 | 21,00 | 21,30 | 0,95% | - |
| 18.08.2025 | 21,00 | 21,30 | 20,80 | 21,10 | 0,00% | - |
| 15.08.2025 | 21,30 | 21,40 | 21,10 | 21,10 | -0,94% | - |
| 14.08.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 13.08.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 12.08.2025 | 21,30 | 21,30 | 21,00 | 21,10 | -0,94% | - |
| 11.08.2025 | 21,20 | 21,30 | 21,00 | 21,30 | 0,95% | - |
| 08.08.2025 | 21,00 | 21,30 | 21,00 | 21,10 | -0,94% | - |
| 07.08.2025 | 21,20 | 21,30 | 21,00 | 21,30 | 0,95% | - |
| 06.08.2025 | 21,30 | 21,30 | 21,00 | 21,10 | -0,94% | - |
| 05.08.2025 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 04.08.2025 | 21,30 | 21,50 | 21,20 | 21,30 | 0,00% | - |
| 01.08.2025 | 21,50 | 21,60 | 21,20 | 21,30 | -1,84% | - |
| 31.07.2025 | 21,30 | 21,70 | 21,30 | 21,70 | 0,93% | - |
| 30.07.2025 | 21,20 | 21,50 | 21,20 | 21,50 | 0,94% | - |
| 29.07.2025 | 21,20 | 21,40 | 21,00 | 21,30 | 0,95% | - |
| 28.07.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 25.07.2025 | 20,90 | 21,10 | 20,70 | 20,90 | 0,48% | - |
| 24.07.2025 | 20,70 | 20,90 | 20,70 | 20,80 | -0,48% | - |
| 23.07.2025 | 20,90 | 21,00 | 20,70 | 20,90 | 0,00% | - |
| 22.07.2025 | 20,90 | 21,10 | 20,80 | 20,90 | -0,48% | - |
| 21.07.2025 | 21,00 | 21,10 | 20,80 | 21,00 | -0,47% | - |
| 18.07.2025 | 21,10 | 21,20 | 20,90 | 21,10 | -0,94% | - |
| 17.07.2025 | 21,10 | 21,30 | 21,00 | 21,30 | 0,95% | - |
| 16.07.2025 | 20,90 | 21,30 | 20,80 | 21,10 | 0,96% | - |
| 15.07.2025 | 20,80 | 21,20 | 20,70 | 20,90 | 0,97% | - |
| 14.07.2025 | 20,80 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 11.07.2025 | 20,80 | 20,90 | 20,60 | 20,90 | 0,97% | - |
| 10.07.2025 | 20,80 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 09.07.2025 | 20,70 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 08.07.2025 | 20,80 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 07.07.2025 | 20,90 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 04.07.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 03.07.2025 | 20,80 | 20,90 | 20,60 | 20,70 | 0,00% | - |
| 02.07.2025 | 20,70 | 20,80 | 20,60 | 20,70 | 0,00% | - |
| 01.07.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 30.06.2025 | 20,80 | 20,80 | 20,70 | 20,70 | 0,00% | - |
| 27.06.2025 | 20,90 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 26.06.2025 | 20,60 | 20,90 | 20,60 | 20,70 | 0,00% | - |
| 25.06.2025 | 20,60 | 21,00 | 20,60 | 20,70 | -0,96% | - |
| 24.06.2025 | 21,00 | 21,00 | 20,70 | 20,90 | 0,00% | - |
| 23.06.2025 | 20,80 | 21,20 | 20,80 | 20,90 | 0,00% | - |
| 20.06.2025 | 20,80 | 21,10 | 20,80 | 20,90 | 0,48% | - |
| 19.06.2025 | 20,80 | 21,00 | 20,80 | 20,80 | -1,42% | - |
| 18.06.2025 | 21,00 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 17.06.2025 | 20,80 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 16.06.2025 | 20,90 | 21,00 | 20,70 | 20,90 | 0,00% | 100,00 |
| 13.06.2025 | 20,70 | 21,10 | 20,60 | 20,90 | 0,00% | - |
| 12.06.2025 | 20,80 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 11.06.2025 | 20,80 | 21,10 | 20,80 | 20,90 | -0,95% | - |
| 10.06.2025 | 21,00 | 21,30 | 21,00 | 21,10 | 0,00% | - |
| 09.06.2025 | 21,00 | 21,30 | 21,00 | 21,10 | 0,00% | - |
| 06.06.2025 | 21,00 | 21,30 | 21,00 | 21,10 | 0,00% | - |
| 05.06.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 04.06.2025 | 21,20 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 03.06.2025 | 20,80 | 21,30 | 20,80 | 21,30 | 0,95% | - |
| 02.06.2025 | 20,80 | 21,20 | 20,80 | 21,10 | 0,00% | - |
| 30.05.2025 | 21,20 | 21,50 | 21,10 | 21,10 | -0,47% | - |
| 29.05.2025 | 21,80 | 22,00 | 21,10 | 21,20 | -1,40% | - |
| 28.05.2025 | 21,10 | 21,50 | 20,90 | 21,50 | 1,42% | 1.400,00 |
| 27.05.2025 | 22,50 | 22,60 | 20,80 | 21,20 | -1,85% | 1.080,00 |
| 26.05.2025 | 21,30 | 23,80 | 21,30 | 21,60 | 8,82% | - |
| 23.05.2025 | 16,95 | 21,60 | 16,55 | 19,85 | 16,42% | - |
| 22.05.2025 | 16,75 | 17,15 | 16,70 | 17,05 | 1,19% | - |
| 21.05.2025 | 16,80 | 17,05 | 16,75 | 16,85 | -1,17% | - |
| 20.05.2025 | 17,25 | 17,50 | 16,95 | 17,05 | -1,16% | - |
| 19.05.2025 | 17,50 | 17,50 | 16,90 | 17,25 | -2,82% | - |
| 16.05.2025 | 17,30 | 18,05 | 17,30 | 17,75 | 1,72% | - |
| 15.05.2025 | 17,25 | 17,55 | 17,05 | 17,45 | 0,58% | - |
| 14.05.2025 | 17,20 | 17,75 | 17,15 | 17,35 | -0,57% | - |
| 13.05.2025 | 17,20 | 17,65 | 17,20 | 17,45 | 0,00% | - |
| 12.05.2025 | 17,15 | 17,80 | 17,10 | 17,45 | 3,56% | - |
| 09.05.2025 | 16,90 | 17,50 | 16,80 | 16,85 | -1,17% | - |
| 08.05.2025 | 16,10 | 17,25 | 16,05 | 17,05 | 1,19% | - |
| 07.05.2025 | 16,40 | 16,85 | 16,40 | 16,85 | 2,43% | - |
| 06.05.2025 | 16,40 | 16,75 | 16,25 | 16,45 | -1,20% | - |
| 05.05.2025 | 16,60 | 17,10 | 16,50 | 16,65 | -1,77% | - |
| 02.05.2025 | 16,65 | 17,10 | 16,55 | 16,95 | 1,80% | - |
| 30.04.2025 | 16,65 | 16,75 | 16,15 | 16,65 | 0,00% | - |
| 29.04.2025 | 16,65 | 16,85 | 16,40 | 16,65 | 0,60% | - |
| 28.04.2025 | 16,45 | 16,80 | 16,40 | 16,55 | 0,00% | - |
| 25.04.2025 | 16,35 | 16,55 | 15,85 | 16,55 | 2,48% | - |
| 24.04.2025 | 15,50 | 16,25 | 15,35 | 16,15 | 3,86% | - |
| 23.04.2025 | 15,25 | 16,10 | 15,25 | 15,55 | 3,32% | - |
| 22.04.2025 | 14,55 | 15,15 | 14,55 | 15,05 | -1,95% | - |
| 17.04.2025 | 15,45 | 15,55 | 15,05 | 15,35 | 0,66% | - |
| 16.04.2025 | 15,35 | 15,75 | 15,15 | 15,25 | -2,56% | - |
| 15.04.2025 | 15,35 | 15,65 | 15,25 | 15,65 | 1,29% | - |
| 14.04.2025 | 15,30 | 15,60 | 15,10 | 15,45 | 1,31% | - |
| 11.04.2025 | 15,40 | 15,45 | 14,75 | 15,25 | -0,65% | - |
| 10.04.2025 | 16,35 | 16,35 | 14,95 | 15,35 | -6,12% | - |
| 09.04.2025 | 14,60 | 16,45 | 14,35 | 16,35 | 13,15% | - |