34,130€
5,93%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 34,13 | 34,16 | 33,86 | 34,16 | 6,02% | - |
| 01.04.2025 | 32,78 | 33,30 | 32,22 | 32,22 | -5,57% | 210,00 |
| 31.03.2025 | 33,06 | 34,12 | 31,60 | 34,12 | -0,12% | 1.306,00 |
| 28.03.2025 | 36,64 | 37,22 | 34,16 | 34,16 | -5,90% | 171,00 |
| 27.03.2025 | 37,64 | 38,14 | 36,30 | 36,30 | -6,54% | 180,00 |
| 26.03.2025 | 40,74 | 40,74 | 38,84 | 38,84 | -9,93% | 270,00 |
| 25.03.2025 | 41,96 | 43,12 | 41,96 | 43,12 | 3,01% | 297,00 |
| 24.03.2025 | 39,28 | 42,18 | 39,28 | 41,86 | 12,10% | 556,00 |
| 21.03.2025 | 39,08 | 39,08 | 37,34 | 37,34 | -6,60% | 26,00 |
| 20.03.2025 | 40,60 | 41,38 | 39,98 | 39,98 | -1,87% | 180,00 |
| 19.03.2025 | 37,76 | 40,74 | 37,76 | 40,74 | 6,09% | 694,00 |
| 18.03.2025 | 41,72 | 42,72 | 38,18 | 38,40 | -15,75% | 889,00 |
| 17.03.2025 | 43,58 | 45,64 | 43,58 | 45,58 | 4,35% | 390,00 |
| 14.03.2025 | 40,16 | 43,68 | 40,16 | 43,68 | 9,25% | 255,00 |
| 13.03.2025 | 42,46 | 43,40 | 39,90 | 39,98 | -5,57% | 700,00 |
| 12.03.2025 | 38,70 | 42,34 | 38,70 | 42,34 | 13,09% | 684,00 |
| 11.03.2025 | 36,82 | 38,12 | 36,82 | 37,44 | -0,48% | 590,00 |
| 10.03.2025 | 42,96 | 42,96 | 37,62 | 37,62 | -6,14% | 1.631,00 |
| 07.03.2025 | 43,34 | 43,42 | 40,08 | 40,08 | -4,43% | 330,00 |
| 06.03.2025 | 49,44 | 49,44 | 41,94 | 41,94 | -16,12% | 215,00 |
| 05.03.2025 | 49,44 | 50,25 | 49,44 | 50,00 | 9,17% | 451,00 |
| 04.03.2025 | 48,28 | 48,28 | 43,94 | 45,80 | -10,02% | 1.181,00 |
| 03.03.2025 | 50,65 | 53,95 | 50,65 | 50,90 | 0,00% | 885,00 |
| 28.02.2025 | 49,68 | 50,90 | 48,06 | 50,90 | 0,00% | 1.188,00 |
| 27.02.2025 | 61,40 | 62,45 | 50,90 | 50,90 | -17,37% | 1.053,00 |
| 26.02.2025 | 55,80 | 62,25 | 55,80 | 61,60 | 14,71% | 962,00 |
| 25.02.2025 | 54,75 | 56,00 | 53,45 | 53,70 | -4,87% | 586,00 |
| 24.02.2025 | 60,50 | 61,75 | 53,95 | 56,45 | -5,05% | 1.061,00 |
| 21.02.2025 | 57,85 | 67,35 | 55,05 | 59,45 | 15,10% | 2.841,00 |
| 20.02.2025 | 56,20 | 56,35 | 46,94 | 51,65 | -9,07% | 3.479,00 |
| 19.02.2025 | 57,35 | 59,95 | 56,80 | 56,80 | 0,89% | 1.002,00 |
| 18.02.2025 | 52,15 | 56,30 | 52,15 | 56,30 | 7,34% | 354,00 |
| 17.02.2025 | 52,60 | 52,70 | 52,15 | 52,45 | 6,78% | 1.045,00 |
| 14.02.2025 | 51,10 | 53,95 | 49,00 | 49,12 | -1,76% | 1.602,00 |
| 13.02.2025 | 42,26 | 50,00 | 42,26 | 50,00 | 21,07% | 771,00 |
| 12.02.2025 | 40,52 | 41,30 | 39,56 | 41,30 | 0,24% | 152,00 |
| 11.02.2025 | 42,48 | 43,02 | 41,20 | 41,20 | -3,15% | 116,00 |
| 10.02.2025 | 42,02 | 43,08 | 41,84 | 42,54 | 1,09% | 613,00 |
| 07.02.2025 | 38,20 | 42,08 | 38,20 | 42,08 | 12,69% | 290,00 |
| 06.02.2025 | 37,34 | 37,34 | 37,34 | 37,34 | -0,32% | - |
| 05.02.2025 | 36,78 | 37,46 | 36,50 | 37,46 | 3,48% | 376,00 |
| 04.02.2025 | 36,00 | 36,36 | 36,00 | 36,20 | 6,97% | 561,00 |
| 03.02.2025 | 33,82 | 33,84 | 33,82 | 33,84 | -6,16% | - |
| 31.01.2025 | 34,76 | 36,06 | 34,76 | 36,06 | 3,03% | 9,00 |
| 30.01.2025 | 33,10 | 35,00 | 33,10 | 35,00 | 6,45% | 100,00 |
| 29.01.2025 | 32,76 | 33,46 | 31,50 | 32,88 | 1,11% | 437,00 |
| 28.01.2025 | 32,36 | 33,38 | 31,90 | 32,52 | 4,90% | 1.010,00 |
| 27.01.2025 | 38,30 | 38,30 | 31,00 | 31,00 | -20,76% | 1.965,00 |
| 24.01.2025 | 37,58 | 39,12 | 37,32 | 39,12 | 1,93% | 156,00 |
| 23.01.2025 | 38,38 | 38,38 | 38,38 | 38,38 | 2,46% | - |
| 22.01.2025 | 37,18 | 38,78 | 37,18 | 37,46 | 3,20% | 640,00 |
| 21.01.2025 | 35,36 | 36,30 | 35,36 | 36,30 | 1,57% | 389,00 |
| 20.01.2025 | 35,88 | 35,98 | 35,50 | 35,74 | -1,33% | 255,00 |
| 17.01.2025 | 35,92 | 36,22 | 35,92 | 36,22 | 0,33% | 50,00 |
| 16.01.2025 | 35,64 | 36,32 | 35,64 | 36,10 | 8,73% | 345,00 |
| 15.01.2025 | 32,84 | 33,20 | 32,84 | 33,20 | -0,30% | 18,00 |
| 14.01.2025 | 32,86 | 34,26 | 32,86 | 33,30 | 1,52% | 3.000,00 |
| 13.01.2025 | 34,76 | 34,76 | 31,96 | 32,80 | -4,60% | 527,00 |
| 10.01.2025 | 35,58 | 35,58 | 34,38 | 34,38 | -5,60% | 20,00 |
| 09.01.2025 | 36,60 | 36,60 | 36,42 | 36,42 | 0,50% | 270,00 |
| 08.01.2025 | 38,16 | 38,16 | 34,68 | 36,24 | 0,11% | 310,00 |
| 07.01.2025 | 41,72 | 41,72 | 36,20 | 36,20 | -14,22% | 20,00 |
| 06.01.2025 | 43,22 | 43,22 | 42,20 | 42,20 | 8,43% | 105,00 |
| 03.01.2025 | 38,28 | 38,92 | 38,28 | 38,92 | 2,80% | 50,00 |
| 02.01.2025 | 38,08 | 38,78 | 37,86 | 37,86 | -15,26% | 464,00 |
| 30.12.2024 | 43,24 | 44,68 | 43,24 | 44,68 | -0,31% | 50,00 |
| 27.12.2024 | 44,82 | 44,82 | 44,82 | 44,82 | 6,71% | 100,00 |
| 23.12.2024 | 41,68 | 42,08 | 41,68 | 42,00 | 4,32% | 200,00 |
| 20.12.2024 | 37,98 | 40,26 | 37,56 | 40,26 | 5,95% | 513,00 |
| 19.12.2024 | 32,94 | 38,00 | 32,94 | 38,00 | 7,10% | 575,00 |
| 18.12.2024 | 35,48 | 35,48 | 35,48 | 35,48 | -3,01% | - |
| 17.12.2024 | 36,04 | 36,58 | 36,04 | 36,58 | 10,18% | 22,00 |
| 16.12.2024 | 32,60 | 33,90 | 32,60 | 33,20 | -0,72% | 1.141,00 |
| 13.12.2024 | 33,44 | 33,44 | 33,44 | 33,44 | -0,65% | - |
| 12.12.2024 | 35,64 | 36,24 | 33,66 | 33,66 | -9,13% | 1.232,00 |
| 11.12.2024 | 37,28 | 38,12 | 36,90 | 37,04 | 0,98% | 639,00 |
| 10.12.2024 | 41,74 | 42,72 | 36,68 | 36,68 | -15,33% | 400,00 |
| 09.12.2024 | 44,36 | 48,20 | 42,94 | 43,32 | 1,64% | 2.622,00 |
| 06.12.2024 | 42,62 | 42,62 | 42,62 | 42,62 | -6,49% | - |
| 05.12.2024 | 42,98 | 45,58 | 41,88 | 45,58 | 9,51% | 473,00 |
| 04.12.2024 | 38,26 | 41,62 | 37,80 | 41,62 | 7,66% | 1.234,00 |
| 03.12.2024 | 38,66 | 38,66 | 38,66 | 38,66 | -0,57% | - |
| 02.12.2024 | 39,20 | 40,02 | 38,88 | 38,88 | 2,75% | 722,00 |
| 29.11.2024 | 37,84 | 37,84 | 37,84 | 37,84 | -2,37% | - |
| 28.11.2024 | 38,02 | 38,76 | 38,02 | 38,76 | 7,37% | 450,00 |
| 27.11.2024 | 37,60 | 38,80 | 36,10 | 36,10 | -9,98% | 765,00 |
| 26.11.2024 | 42,68 | 43,22 | 38,98 | 40,10 | -7,86% | 2.078,00 |
| 25.11.2024 | 43,40 | 44,66 | 43,40 | 43,52 | -0,55% | 363,00 |
| 22.11.2024 | 44,08 | 47,70 | 43,76 | 43,76 | -3,19% | 826,00 |
| 21.11.2024 | 42,38 | 45,20 | 42,38 | 45,20 | 7,88% | 2.614,00 |
| 20.11.2024 | 42,92 | 44,24 | 41,72 | 41,90 | 2,80% | 1.930,00 |
| 19.11.2024 | 40,10 | 40,76 | 39,22 | 40,76 | 2,46% | 690,00 |
| 18.11.2024 | 35,48 | 41,00 | 35,48 | 39,78 | 13,27% | 1.039,00 |
| 15.11.2024 | 36,38 | 36,98 | 35,12 | 35,12 | -3,52% | 531,00 |
| 14.11.2024 | 37,60 | 37,78 | 36,30 | 36,40 | -3,04% | 1.174,00 |
| 13.11.2024 | 43,06 | 44,32 | 37,54 | 37,54 | -19,23% | 602,00 |
| 12.11.2024 | 43,36 | 46,48 | 39,80 | 46,48 | 7,39% | 2.936,00 |
| 11.11.2024 | 40,16 | 43,96 | 39,76 | 43,28 | 7,18% | 2.140,00 |
| 08.11.2024 | 30,40 | 40,38 | 28,50 | 40,38 | 76,49% | 2.763,00 |
| 07.11.2024 | 22,40 | 22,88 | 22,40 | 22,88 | 3,06% | 20,00 |