21,100€
Echtzeit-Aktienkurs Informatica Inc.
Bid:
Ask:
Aktienkurse zur Informatica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 15,25 | 15,55 | 14,25 | 14,45 | -3,99% | - |
| 07.04.2025 | 14,65 | 15,80 | 14,40 | 15,05 | -1,31% | - |
| 04.04.2025 | 15,10 | 15,55 | 14,75 | 15,25 | -1,29% | - |
| 03.04.2025 | 15,45 | 15,65 | 15,00 | 15,45 | -5,50% | - |
| 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% | - |