4,100$
23,12%
Echtzeit-Aktienkurs Innventure Inc
Bid:
Ask:
Aktienkurse zur Innventure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,33 | 4,11 | 3,32 | 4,07 | 21,34% | 69.987,00 |
| 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 |
| 22.09.2025 | 6,37 | 6,55 | 5,73 | 6,52 | 2,68% | 60.103,00 |
| 19.09.2025 | 5,72 | 6,35 | 5,66 | 6,35 | 10,43% | 283.898,00 |
| 18.09.2025 | 6,30 | 6,31 | 5,62 | 5,75 | -9,02% | 75.355,00 |
| 17.09.2025 | 6,21 | 6,40 | 5,91 | 6,32 | 2,76% | 39.119,00 |
| 16.09.2025 | 6,75 | 6,75 | 6,06 | 6,15 | -8,75% | 96.571,00 |
| 15.09.2025 | 6,65 | 6,87 | 6,54 | 6,74 | 2,43% | 125.853,00 |
| 12.09.2025 | 5,81 | 6,96 | 5,81 | 6,58 | 14,43% | 214.650,00 |
| 11.09.2025 | 5,50 | 5,88 | 5,49 | 5,75 | 2,50% | 74.152,00 |
| 10.09.2025 | 5,60 | 5,77 | 5,52 | 5,61 | -0,18% | 48.239,00 |
| 09.09.2025 | 5,42 | 5,74 | 5,32 | 5,62 | 3,50% | 47.221,00 |
| 08.09.2025 | 5,50 | 5,50 | 5,18 | 5,43 | -1,27% | 52.810,00 |
| 05.09.2025 | 5,39 | 5,54 | 5,28 | 5,50 | 0,73% | 96.758,00 |
| 04.09.2025 | 5,26 | 5,54 | 5,15 | 5,46 | 2,44% | 57.421,00 |
| 03.09.2025 | 5,04 | 5,35 | 4,99 | 5,33 | 4,72% | 90.138,00 |
| 02.09.2025 | 5,32 | 5,56 | 5,04 | 5,09 | -6,61% | 90.470,00 |
| 29.08.2025 | 4,78 | 5,56 | 4,78 | 5,45 | 12,84% | 181.947,00 |
| 28.08.2025 | 4,71 | 4,87 | 4,64 | 4,83 | 1,26% | 29.413,00 |
| 27.08.2025 | 4,43 | 4,86 | 4,43 | 4,77 | 8,66% | 86.135,00 |
| 26.08.2025 | 4,45 | 4,47 | 4,24 | 4,39 | -1,01% | 95.394,00 |
| 25.08.2025 | 4,50 | 4,55 | 4,37 | 4,44 | 0,34% | 113.471,00 |
| 22.08.2025 | 4,23 | 4,60 | 4,16 | 4,42 | 4,49% | 91.377,00 |
| 21.08.2025 | 4,00 | 4,25 | 3,96 | 4,23 | 2,92% | 123.144,00 |
| 20.08.2025 | 4,25 | 4,73 | 4,08 | 4,11 | -0,72% | 123.086,00 |
| 19.08.2025 | 4,16 | 4,24 | 3,91 | 4,14 | -0,48% | 107.766,00 |
| 18.08.2025 | 4,55 | 4,91 | 4,06 | 4,16 | -5,24% | 93.419,00 |
| 15.08.2025 | 4,50 | 4,63 | 4,23 | 4,39 | -6,60% | 292.463,00 |
| 14.08.2025 | 4,60 | 4,79 | 4,50 | 4,70 | 0,64% | 111.171,00 |
| 13.08.2025 | 4,72 | 4,72 | 4,45 | 4,67 | -1,48% | 165.267,00 |
| 12.08.2025 | 4,68 | 4,82 | 4,60 | 4,74 | -0,08% | 132.810,00 |
| 11.08.2025 | 4,70 | 4,93 | 4,63 | 4,74 | -1,17% | 64.691,00 |
| 08.08.2025 | 4,75 | 4,96 | 4,65 | 4,80 | -0,83% | 84.354,00 |
| 07.08.2025 | 4,85 | 4,94 | 4,83 | 4,84 | 0,00% | 138.238,00 |
| 06.08.2025 | 5,01 | 5,25 | 4,54 | 4,84 | -6,56% | 249.208,00 |
| 05.08.2025 | 4,84 | 5,50 | 4,61 | 5,18 | 4,65% | 362.910,00 |
| 04.08.2025 | 4,57 | 6,94 | 4,34 | 4,95 | 10,99% | 6.825.224,00 |
| 01.08.2025 | 4,56 | 4,80 | 4,44 | 4,46 | -3,46% | 53.759,00 |
| 31.07.2025 | 4,90 | 4,90 | 4,50 | 4,62 | -1,49% | 33.757,00 |
| 30.07.2025 | 4,78 | 4,92 | 4,66 | 4,69 | -3,10% | 55.920,00 |
| 29.07.2025 | 4,90 | 4,95 | 4,76 | 4,84 | 0,41% | 22.749,00 |
| 28.07.2025 | 5,07 | 5,07 | 4,82 | 4,82 | -3,60% | 30.190,00 |
| 25.07.2025 | 4,90 | 5,10 | 4,82 | 5,00 | 2,46% | 97.509,00 |
| 24.07.2025 | 4,93 | 4,96 | 4,85 | 4,88 | -0,81% | 25.760,00 |
| 23.07.2025 | 4,93 | 5,00 | 4,86 | 4,92 | 0,00% | 48.138,00 |
| 22.07.2025 | 4,88 | 5,01 | 4,85 | 4,92 | -1,40% | 75.271,00 |
| 21.07.2025 | 5,21 | 5,21 | 4,88 | 4,99 | 0,40% | 116.721,00 |
| 18.07.2025 | 5,00 | 5,10 | 4,90 | 4,97 | -0,20% | 19.789,00 |
| 17.07.2025 | 4,95 | 5,07 | 4,86 | 4,98 | 0,20% | 113.221,00 |
| 16.07.2025 | 5,06 | 5,06 | 4,80 | 4,97 | 0,20% | 186.719,00 |
| 15.07.2025 | 4,73 | 5,08 | 4,73 | 4,96 | 0,40% | 116.947,00 |
| 14.07.2025 | 4,40 | 5,00 | 4,31 | 4,94 | 6,01% | 53.711,00 |
| 11.07.2025 | 4,97 | 4,97 | 4,51 | 4,66 | -5,86% | 180.001,00 |
| 10.07.2025 | 4,98 | 5,00 | 4,83 | 4,95 | -0,20% | 46.837,00 |
| 09.07.2025 | 4,88 | 5,00 | 4,82 | 4,96 | -0,40% | 58.702,00 |
| 08.07.2025 | 4,73 | 5,04 | 4,73 | 4,98 | 2,68% | 86.048,00 |
| 07.07.2025 | 4,94 | 5,03 | 4,78 | 4,85 | -1,52% | 22.263,00 |
| 03.07.2025 | 4,96 | 5,13 | 4,79 | 4,93 | 2,39% | 38.495,00 |
| 02.07.2025 | 4,81 | 4,95 | 4,70 | 4,81 | 1,05% | 48.067,00 |
| 01.07.2025 | 4,76 | 4,88 | 4,42 | 4,76 | -0,83% | 136.741,00 |
| 30.06.2025 | 4,55 | 4,84 | 4,52 | 4,80 | 5,49% | 93.110,00 |
| 27.06.2025 | 5,15 | 5,26 | 4,54 | 4,55 | -13,42% | 131.952,00 |
| 26.06.2025 | 5,27 | 5,80 | 5,05 | 5,26 | -2,32% | 79.098,00 |
| 25.06.2025 | 5,79 | 6,16 | 5,29 | 5,38 | -4,61% | 183.745,00 |
| 24.06.2025 | 5,79 | 5,82 | 5,46 | 5,64 | -1,05% | 358.122,00 |
| 23.06.2025 | 5,28 | 5,73 | 5,09 | 5,70 | 7,34% | 416.526,00 |
| 20.06.2025 | 5,27 | 5,36 | 4,75 | 5,31 | -0,56% | 515.265,00 |
| 18.06.2025 | 5,38 | 5,50 | 5,13 | 5,34 | -0,56% | 459.794,00 |