3,010$
2,38%
Echtzeit-Aktienkurs Innventure Inc
Bid:
Ask:
Aktienkurse zur Innventure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,98 | 3,11 | 2,91 | 3,02 | 2,37% | 862.532,00 |
| 12.02.2026 | 3,21 | 3,21 | 2,93 | 2,95 | -6,65% | 685.467,00 |
| 11.02.2026 | 3,27 | 3,38 | 3,04 | 3,16 | -2,47% | 856.509,00 |
| 10.02.2026 | 3,30 | 3,54 | 3,21 | 3,24 | -3,28% | 1.241.892,00 |
| 09.02.2026 | 3,15 | 3,45 | 3,05 | 3,35 | 5,35% | 1.345.021,00 |
| 06.02.2026 | 2,70 | 3,19 | 2,65 | 3,18 | 23,26% | 1.538.879,00 |
| 05.02.2026 | 2,80 | 2,85 | 2,52 | 2,58 | -13,42% | 3.133.888,00 |
| 04.02.2026 | 3,30 | 3,35 | 2,89 | 2,98 | -9,15% | 2.159.211,00 |
| 03.02.2026 | 3,25 | 3,38 | 3,13 | 3,28 | 0,31% | 1.167.421,00 |
| 02.02.2026 | 3,24 | 3,43 | 3,13 | 3,27 | -0,61% | 1.328.977,00 |
| 30.01.2026 | 3,40 | 3,48 | 3,22 | 3,29 | -2,95% | 1.086.742,00 |
| 29.01.2026 | 3,55 | 3,57 | 3,35 | 3,39 | -3,97% | 1.871.124,00 |
| 28.01.2026 | 3,62 | 3,62 | 3,48 | 3,53 | -1,40% | 928.150,00 |
| 27.01.2026 | 3,40 | 3,59 | 3,25 | 3,58 | 5,92% | 1.821.628,00 |
| 26.01.2026 | 3,59 | 3,65 | 3,36 | 3,38 | -7,90% | 2.279.992,00 |
| 23.01.2026 | 3,50 | 3,71 | 3,41 | 3,67 | 3,97% | 2.057.298,00 |
| 22.01.2026 | 3,74 | 3,77 | 3,48 | 3,53 | -4,34% | 2.549.497,00 |
| 21.01.2026 | 3,60 | 3,71 | 3,40 | 3,69 | 3,94% | 3.169.703,00 |
| 20.01.2026 | 3,65 | 3,79 | 3,53 | 3,55 | -5,33% | 1.713.627,00 |
| 16.01.2026 | 3,84 | 3,96 | 3,70 | 3,75 | -2,09% | 2.405.021,00 |
| 15.01.2026 | 3,91 | 4,05 | 3,70 | 3,83 | -1,54% | 2.825.546,00 |
| 14.01.2026 | 3,93 | 4,26 | 3,86 | 3,89 | -2,02% | 2.801.730,00 |
| 13.01.2026 | 4,20 | 4,20 | 3,75 | 3,97 | -8,53% | 4.136.670,00 |
| 12.01.2026 | 4,27 | 4,60 | 4,03 | 4,34 | 3,83% | 2.581.821,00 |
| 09.01.2026 | 4,20 | 4,32 | 3,95 | 4,18 | 1,21% | 1.378.014,00 |
| 08.01.2026 | 3,71 | 4,16 | 3,42 | 4,13 | 15,04% | 1.948.870,00 |
| 07.01.2026 | 4,45 | 4,48 | 3,50 | 3,59 | -19,05% | 2.343.339,00 |
| 06.01.2026 | 4,63 | 4,72 | 3,85 | 4,44 | -4,83% | 4.286.879,00 |
| 05.01.2026 | 4,59 | 4,78 | 4,38 | 4,66 | 4,02% | 1.391.416,00 |
| 02.01.2026 | 4,20 | 4,65 | 4,09 | 4,48 | 7,18% | 1.541.814,00 |
| 31.12.2025 | 4,10 | 4,28 | 4,01 | 4,18 | 0,97% | 753.639,00 |
| 30.12.2025 | 4,12 | 4,31 | 4,05 | 4,14 | -0,24% | 812.850,00 |
| 29.12.2025 | 4,22 | 4,33 | 4,12 | 4,15 | -2,58% | 549.959,00 |
| 26.12.2025 | 4,18 | 4,31 | 4,15 | 4,26 | 0,95% | 696.794,00 |
| 24.12.2025 | 4,29 | 4,32 | 4,05 | 4,22 | -2,09% | 681.603,00 |
| 23.12.2025 | 4,25 | 4,43 | 4,11 | 4,31 | -0,92% | 1.109.639,00 |
| 22.12.2025 | 4,74 | 4,90 | 4,24 | 4,35 | -7,45% | 1.542.869,00 |
| 19.12.2025 | 4,36 | 5,00 | 4,35 | 4,70 | 8,05% | 5.031.809,00 |
| 18.12.2025 | 4,90 | 5,12 | 4,33 | 4,35 | -8,61% | 1.853.726,00 |
| 17.12.2025 | 4,97 | 5,08 | 4,65 | 4,76 | -2,66% | 1.424.943,00 |
| 16.12.2025 | 5,00 | 5,39 | 4,84 | 4,89 | -4,49% | 1.139.516,00 |
| 15.12.2025 | 5,62 | 5,65 | 5,00 | 5,12 | -8,73% | 1.499.235,00 |
| 12.12.2025 | 6,24 | 6,40 | 5,58 | 5,61 | -12,34% | 1.231.711,00 |
| 11.12.2025 | 5,76 | 6,45 | 5,28 | 6,40 | 8,29% | 3.389.480,00 |
| 10.12.2025 | 5,58 | 5,97 | 5,38 | 5,91 | 7,07% | 2.069.124,00 |
| 09.12.2025 | 5,02 | 5,53 | 4,89 | 5,52 | 8,45% | 1.406.663,00 |
| 08.12.2025 | 5,31 | 5,41 | 4,97 | 5,09 | -4,50% | 1.063.150,00 |
| 05.12.2025 | 5,58 | 5,75 | 5,27 | 5,33 | -6,00% | 838.008,00 |
| 04.12.2025 | 5,03 | 5,80 | 4,90 | 5,67 | 13,86% | 1.994.083,00 |
| 03.12.2025 | 4,90 | 5,00 | 4,52 | 4,98 | 0,20% | 1.254.546,00 |
| 02.12.2025 | 5,12 | 5,12 | 4,79 | 4,97 | -0,60% | 798.046,00 |
| 01.12.2025 | 5,56 | 5,62 | 4,88 | 5,00 | -13,04% | 2.911.596,00 |
| 28.11.2025 | 5,63 | 5,94 | 5,30 | 5,75 | 10,58% | 1.130.078,00 |
| 26.11.2025 | 5,27 | 5,36 | 4,95 | 5,20 | -5,11% | 2.598.985,00 |
| 25.11.2025 | 4,75 | 5,78 | 4,65 | 5,48 | 17,85% | 4.064.210,00 |
| 24.11.2025 | 4,35 | 4,73 | 4,27 | 4,65 | 9,93% | 1.899.087,00 |
| 21.11.2025 | 3,48 | 4,33 | 3,28 | 4,23 | 21,20% | 2.397.322,00 |
| 20.11.2025 | 3,55 | 3,84 | 3,11 | 3,49 | 4,18% | 2.164.958,00 |
| 19.11.2025 | 3,65 | 3,66 | 3,04 | 3,35 | -6,69% | 1.607.617,00 |
| 18.11.2025 | 3,91 | 3,97 | 3,30 | 3,59 | -10,92% | 1.728.186,00 |
| 17.11.2025 | 3,49 | 4,30 | 3,45 | 4,03 | 24,38% | 3.118.452,00 |
| 14.11.2025 | 3,34 | 3,56 | 2,99 | 3,24 | -12,20% | 991.391,00 |
| 13.11.2025 | 3,69 | 3,89 | 3,50 | 3,69 | -0,54% | 669.685,00 |
| 12.11.2025 | 4,08 | 4,12 | 3,70 | 3,71 | -9,07% | 703.559,00 |
| 11.11.2025 | 4,28 | 4,35 | 4,00 | 4,08 | -4,67% | 390.372,00 |
| 10.11.2025 | 4,12 | 4,77 | 4,12 | 4,28 | 4,65% | 1.710.758,00 |
| 07.11.2025 | 3,32 | 4,14 | 3,29 | 4,09 | 22,09% | 846.252,00 |
| 06.11.2025 | 3,57 | 3,58 | 3,25 | 3,35 | -6,16% | 1.072.312,00 |
| 05.11.2025 | 3,32 | 3,78 | 3,16 | 3,57 | 8,18% | 1.166.147,00 |
| 04.11.2025 | 3,06 | 3,55 | 3,01 | 3,30 | 4,76% | 1.307.109,00 |
| 03.11.2025 | 2,91 | 3,29 | 2,84 | 3,15 | 8,62% | 1.501.879,00 |
| 31.10.2025 | 2,60 | 3,06 | 2,51 | 2,90 | 13,73% | 790.502,00 |
| 30.10.2025 | 2,82 | 2,83 | 2,36 | 2,55 | -12,97% | 1.442.387,00 |
| 29.10.2025 | 2,55 | 3,09 | 2,51 | 2,93 | 13,13% | 1.380.838,00 |
| 28.10.2025 | 2,90 | 2,92 | 2,52 | 2,59 | -9,44% | 798.968,00 |
| 27.10.2025 | 2,95 | 3,05 | 2,85 | 2,86 | -4,98% | 809.244,00 |
| 24.10.2025 | 3,13 | 3,23 | 2,92 | 3,01 | -0,99% | 1.722.581,00 |
| 23.10.2025 | 3,04 | 3,50 | 2,95 | 3,04 | 1,33% | 1.826.487,00 |
| 22.10.2025 | 3,05 | 3,20 | 2,83 | 3,00 | -0,66% | 1.585.273,00 |
| 21.10.2025 | 3,10 | 3,22 | 2,83 | 3,02 | -1,31% | 357.950,00 |
| 20.10.2025 | 3,42 | 3,47 | 3,03 | 3,06 | -11,82% | 336.942,00 |
| 17.10.2025 | 2,98 | 3,70 | 2,95 | 3,47 | 14,14% | 707.545,00 |
| 16.10.2025 | 3,31 | 3,42 | 2,91 | 3,04 | -8,43% | 1.018.431,00 |
| 15.10.2025 | 3,13 | 3,44 | 2,88 | 3,32 | 4,08% | 1.759.807,00 |
| 14.10.2025 | 3,31 | 3,33 | 2,80 | 3,19 | -1,85% | 2.550.515,00 |
| 13.10.2025 | 4,05 | 4,10 | 3,18 | 3,25 | -6,07% | 706.334,00 |
| 10.10.2025 | 4,60 | 4,81 | 3,45 | 3,46 | -23,28% | 768.006,00 |
| 09.10.2025 | 5,24 | 5,38 | 4,50 | 4,51 | -10,69% | 416.920,00 |
| 08.10.2025 | 4,64 | 5,29 | 4,64 | 5,05 | 11,23% | 153.950,00 |
| 07.10.2025 | 4,93 | 5,13 | 4,50 | 4,54 | -8,28% | 191.033,00 |
| 06.10.2025 | 5,22 | 5,50 | 4,62 | 4,95 | 0,20% | 515.321,00 |
| 03.10.2025 | 5,63 | 5,63 | 4,91 | 4,94 | -12,26% | 62.475,00 |
| 02.10.2025 | 6,17 | 6,17 | 5,59 | 5,63 | -9,49% | 124.056,00 |
| 01.10.2025 | 5,89 | 6,23 | 5,67 | 6,22 | 7,43% | 64.452,00 |
| 30.09.2025 | 5,72 | 6,08 | 5,64 | 5,79 | 2,84% | 153.174,00 |
| 29.09.2025 | 5,48 | 5,84 | 5,48 | 5,63 | 2,93% | 49.679,00 |
| 26.09.2025 | 5,73 | 5,80 | 5,46 | 5,47 | -2,32% | 64.683,00 |
| 25.09.2025 | 5,84 | 5,84 | 5,47 | 5,60 | -3,61% | 36.185,00 |
| 24.09.2025 | 6,13 | 6,18 | 5,76 | 5,81 | -4,13% | 66.833,00 |
| 23.09.2025 | 6,53 | 6,60 | 5,99 | 6,06 | -7,06% | 82.648,00 |