39,225€
-1,51%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 39,60 | 39,68 | 39,23 | 39,30 | -1,32% | 220,00 |
| 29.10.2026 | 41,95 | 42,33 | 39,28 | 39,83 | -4,78% | 3.084,00 |
| 28.10.2026 | 40,30 | 44,38 | 38,95 | 41,83 | 3,72% | 3.907,00 |
| 27.10.2026 | 53,75 | 55,00 | 38,75 | 40,33 | -24,91% | 6.551,00 |
| 26.10.2026 | 52,65 | 54,55 | 51,55 | 53,70 | 1,23% | 748,00 |
| 23.10.2026 | 53,20 | 54,65 | 51,95 | 53,05 | 0,00% | 1.784,00 |
| 22.10.2026 | 52,25 | 53,75 | 51,10 | 53,05 | -2,39% | 448,00 |
| 21.10.2026 | 49,98 | 54,45 | 49,55 | 54,35 | 9,85% | 1.635,00 |
| 20.10.2026 | 48,15 | 49,53 | 46,88 | 49,48 | 2,59% | 632,00 |
| 19.10.2026 | 48,43 | 49,40 | 47,30 | 48,23 | 2,44% | 906,00 |
| 16.10.2026 | 50,70 | 51,05 | 46,38 | 47,08 | -6,60% | 939,00 |
| 15.10.2026 | 49,60 | 51,15 | 49,60 | 50,40 | 5,72% | 1.130,00 |
| 14.10.2026 | 52,55 | 52,85 | 47,40 | 47,68 | -8,58% | 2.587,00 |
| 13.10.2026 | 53,25 | 54,00 | 52,05 | 52,15 | -2,89% | 1.518,00 |
| 12.10.2026 | 55,55 | 55,80 | 53,30 | 53,70 | -3,42% | 1.599,00 |
| 09.10.2026 | 55,15 | 56,10 | 53,75 | 55,60 | 1,74% | 1.198,00 |
| 08.10.2026 | 56,70 | 56,70 | 53,60 | 54,65 | -3,53% | 1.196,00 |
| 07.10.2026 | 59,30 | 60,45 | 55,85 | 56,65 | -4,15% | 1.505,00 |
| 06.10.2026 | 60,10 | 62,55 | 58,65 | 59,10 | -1,25% | 848,00 |
| 05.10.2026 | 62,75 | 63,90 | 58,30 | 59,85 | -3,93% | 1.903,00 |
| 02.10.2026 | 64,25 | 66,40 | 61,95 | 62,30 | -2,12% | 1.169,00 |
| 01.10.2026 | 58,75 | 67,00 | 58,00 | 63,65 | 9,55% | 2.469,00 |
| 30.09.2026 | 59,00 | 59,85 | 57,10 | 58,10 | -1,61% | 3.597,00 |
| 29.09.2026 | 58,60 | 60,60 | 58,00 | 59,05 | 0,77% | 1.474,00 |
| 28.09.2026 | 59,55 | 61,40 | 58,25 | 58,60 | -3,54% | 1.056,00 |
| 25.09.2026 | 63,40 | 65,40 | 60,40 | 60,75 | -3,80% | 2.385,00 |
| 24.09.2026 | 62,45 | 63,95 | 60,65 | 63,15 | -0,08% | 2.467,00 |
| 23.09.2026 | 62,30 | 64,35 | 58,10 | 63,20 | 1,69% | 2.538,00 |
| 22.09.2026 | 53,35 | 65,40 | 52,90 | 62,15 | 16,71% | 3.332,00 |
| 21.09.2026 | 50,30 | 53,60 | 50,00 | 53,25 | 6,77% | 1.440,00 |
| 18.09.2026 | 49,78 | 50,20 | 47,90 | 49,88 | 0,71% | 1.033,00 |
| 17.09.2026 | 48,80 | 50,70 | 48,35 | 49,53 | 2,48% | 528,00 |
| 16.09.2026 | 47,38 | 48,40 | 46,35 | 48,33 | 2,33% | 963,00 |
| 15.09.2026 | 47,63 | 49,25 | 47,03 | 47,23 | -1,36% | 628,00 |
| 14.09.2026 | 45,53 | 48,13 | 44,70 | 47,88 | 4,30% | 3.190,00 |
| 11.09.2026 | 45,73 | 47,08 | 45,73 | 45,90 | 0,38% | 2.180,00 |
| 10.09.2026 | 47,10 | 47,28 | 45,63 | 45,73 | -2,71% | 1.330,00 |
| 09.09.2026 | 48,38 | 48,60 | 46,90 | 47,00 | -2,59% | 984,00 |
| 08.09.2026 | 47,88 | 48,73 | 46,93 | 48,25 | 1,21% | 516,00 |
| 07.09.2026 | 47,80 | 48,53 | 47,40 | 47,68 | -0,37% | 1.016,00 |
| 04.09.2026 | 47,63 | 49,00 | 46,65 | 47,85 | 1,11% | 1.110,00 |
| 03.09.2026 | 46,93 | 47,78 | 46,63 | 47,33 | 1,12% | 495,00 |
| 02.09.2026 | 47,15 | 47,28 | 45,38 | 46,80 | -0,95% | 1.313,00 |
| 01.09.2026 | 48,60 | 48,80 | 46,75 | 47,25 | -2,68% | 1.924,00 |
| 31.08.2026 | 48,83 | 49,15 | 47,88 | 48,55 | -0,56% | 1.519,00 |
| 28.08.2026 | 50,65 | 51,05 | 47,85 | 48,83 | -3,70% | 962,00 |
| 27.08.2026 | 48,73 | 51,35 | 48,48 | 50,70 | 5,19% | 1.589,00 |
| 26.08.2026 | 49,25 | 49,95 | 47,80 | 48,20 | -1,63% | 1.586,00 |
| 25.08.2026 | 49,38 | 50,15 | 48,35 | 49,00 | -0,05% | 1.724,00 |
| 24.08.2026 | 54,55 | 55,35 | 48,80 | 49,03 | -11,19% | 2.771,00 |
| 21.08.2026 | 53,80 | 57,00 | 53,60 | 55,20 | 2,70% | 5.963,00 |
| 20.08.2026 | 53,30 | 54,00 | 52,70 | 53,75 | -0,19% | 730,00 |
| 19.08.2026 | 52,65 | 54,75 | 51,60 | 53,85 | 37,43% | 1.095,00 |
| 05.05.2026 | 39,32 | 40,69 | 37,37 | 39,18 | 0,36% | 1.716,00 |
| 04.05.2026 | 38,09 | 40,07 | 37,44 | 39,04 | 8,41% | 3.554,00 |
| 30.04.2026 | 34,40 | 36,72 | 34,20 | 36,02 | 5,25% | 4.165,00 |
| 29.04.2026 | 35,93 | 36,71 | 33,98 | 34,22 | -4,36% | 2.135,00 |
| 28.04.2026 | 35,78 | 36,00 | 34,28 | 35,78 | 0,20% | 1.996,00 |
| 27.04.2026 | 36,22 | 36,64 | 35,20 | 35,71 | -1,23% | 971,00 |
| 24.04.2026 | 37,56 | 38,00 | 35,49 | 36,15 | -3,28% | 4.121,00 |
| 23.04.2026 | 39,93 | 40,36 | 36,67 | 37,38 | -7,60% | 4.490,00 |
| 22.04.2026 | 40,62 | 41,09 | 39,57 | 40,45 | 2,28% | 1.988,00 |
| 21.04.2026 | 40,21 | 41,52 | 39,18 | 39,55 | -0,86% | 2.822,00 |
| 20.04.2026 | 38,52 | 40,48 | 38,35 | 39,89 | -0,02% | 1.346,00 |
| 17.04.2026 | 37,07 | 40,93 | 36,90 | 39,90 | 8,28% | 5.328,00 |
| 16.04.2026 | 37,45 | 38,76 | 36,25 | 36,85 | -0,83% | 2.736,00 |
| 15.04.2026 | 35,36 | 37,31 | 35,10 | 37,16 | 6,03% | 2.008,00 |
| 14.04.2026 | 33,92 | 35,93 | 33,31 | 35,04 | 5,37% | 814,00 |
| 13.04.2026 | 30,01 | 33,33 | 29,59 | 33,26 | 9,22% | 1.707,00 |
| 10.04.2026 | 31,24 | 31,58 | 29,55 | 30,45 | -1,63% | 3.092,00 |
| 09.04.2026 | 34,06 | 34,12 | 30,52 | 30,96 | -9,39% | 3.143,00 |
| 08.04.2026 | 35,05 | 36,16 | 33,75 | 34,16 | 1,22% | 2.106,00 |
| 07.04.2026 | 33,93 | 34,00 | 32,45 | 33,75 | 1,11% | 1.453,00 |
| 02.04.2026 | 33,13 | 34,83 | 32,39 | 33,38 | -2,34% | 917,00 |
| 01.04.2026 | 33,85 | 35,25 | 33,46 | 34,18 | 2,24% | 2.747,00 |
| 31.03.2026 | 30,47 | 33,87 | 29,89 | 33,43 | 11,25% | 4.133,00 |
| 30.03.2026 | 32,42 | 33,13 | 29,89 | 30,05 | -6,73% | 1.857,00 |
| 27.03.2026 | 36,07 | 36,28 | 31,04 | 32,22 | -9,44% | 2.254,00 |
| 26.03.2026 | 37,57 | 37,91 | 34,51 | 35,58 | -6,00% | 1.562,00 |
| 25.03.2026 | 38,64 | 39,58 | 37,03 | 37,85 | -1,46% | 970,00 |
| 24.03.2026 | 38,77 | 39,20 | 37,58 | 38,41 | -0,85% | 880,00 |
| 23.03.2026 | 36,81 | 39,03 | 36,20 | 38,74 | 1,97% | 1.638,00 |
| 20.03.2026 | 38,33 | 38,70 | 37,23 | 37,99 | -1,30% | 1.117,00 |
| 19.03.2026 | 38,70 | 38,94 | 37,29 | 38,49 | -0,18% | 6.231,00 |
| 18.03.2026 | 39,81 | 40,29 | 38,45 | 38,56 | -1,86% | 2.809,00 |
| 17.03.2026 | 38,13 | 39,44 | 37,77 | 39,29 | 2,48% | 876,00 |
| 16.03.2026 | 37,72 | 38,66 | 37,31 | 38,34 | 2,68% | 501,00 |
| 13.03.2026 | 37,10 | 38,63 | 36,83 | 37,34 | 0,48% | 2.732,00 |
| 12.03.2026 | 37,88 | 38,70 | 36,82 | 37,16 | -3,83% | 1.219,00 |
| 11.03.2026 | 38,19 | 39,24 | 37,63 | 38,64 | 1,58% | 241,00 |
| 10.03.2026 | 39,04 | 39,62 | 37,31 | 38,04 | -2,66% | 1.985,00 |
| 09.03.2026 | 38,06 | 39,35 | 37,27 | 39,08 | 0,62% | 5.829,00 |
| 06.03.2026 | 38,47 | 40,47 | 36,91 | 38,84 | 1,78% | 1.219,00 |
| 05.03.2026 | 38,08 | 38,68 | 36,90 | 38,16 | -0,10% | 753,00 |
| 04.03.2026 | 36,68 | 39,18 | 36,68 | 38,20 | 1,73% | 1.894,00 |
| 03.03.2026 | 37,30 | 38,62 | 36,19 | 37,55 | -1,21% | 1.699,00 |
| 02.03.2026 | 35,91 | 38,23 | 35,10 | 38,01 | 1,85% | 2.252,00 |
| 27.02.2026 | 38,38 | 41,11 | 36,44 | 37,32 | -2,69% | 4.489,00 |
| 26.02.2026 | 39,75 | 41,06 | 35,69 | 38,35 | -2,86% | 3.127,00 |
| 25.02.2026 | 37,85 | 39,55 | 37,44 | 39,48 | 5,20% | 2.462,00 |