4,840$
0,62%
Echtzeit-Aktienkurs Innventure Inc
Bid:
Ask:
Aktienkurse zur Innventure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 5,00 | 5,41 | 4,85 | 5,37 | 8,27% | 326.047,00 |
| 16.06.2025 | 5,01 | 5,18 | 4,85 | 4,96 | -1,10% | 99.997,00 |
| 13.06.2025 | 5,25 | 5,37 | 4,87 | 5,02 | -3,56% | 157.163,00 |
| 12.06.2025 | 5,50 | 5,50 | 5,06 | 5,20 | -6,14% | 95.844,00 |
| 11.06.2025 | 5,45 | 5,65 | 5,35 | 5,54 | -0,54% | 83.192,00 |
| 10.06.2025 | 5,75 | 5,75 | 5,28 | 5,57 | -2,11% | 90.152,00 |
| 09.06.2025 | 5,90 | 5,98 | 5,66 | 5,69 | -4,69% | 107.478,00 |
| 06.06.2025 | 5,63 | 5,97 | 5,51 | 5,97 | 8,15% | 146.567,00 |
| 05.06.2025 | 5,70 | 5,94 | 5,42 | 5,52 | -1,43% | 113.776,00 |
| 04.06.2025 | 5,66 | 5,85 | 5,56 | 5,60 | 1,08% | 88.281,00 |
| 03.06.2025 | 5,40 | 5,85 | 5,40 | 5,54 | 0,73% | 40.523,00 |
| 02.06.2025 | 5,68 | 5,68 | 5,30 | 5,50 | -3,68% | 46.321,00 |
| 30.05.2025 | 5,66 | 5,75 | 5,53 | 5,71 | 0,71% | 65.845,00 |
| 29.05.2025 | 5,47 | 5,89 | 5,47 | 5,67 | 3,85% | 74.161,00 |
| 28.05.2025 | 5,77 | 5,77 | 5,43 | 5,46 | -5,70% | 100.122,00 |
| 27.05.2025 | 5,76 | 5,94 | 5,58 | 5,79 | 2,12% | 105.523,00 |
| 23.05.2025 | 5,59 | 5,85 | 5,36 | 5,67 | 1,43% | 95.041,00 |
| 22.05.2025 | 5,00 | 5,59 | 5,00 | 5,59 | 14,55% | 79.299,00 |
| 21.05.2025 | 5,46 | 5,46 | 4,86 | 4,88 | -10,13% | 45.754,00 |
| 20.05.2025 | 5,21 | 5,75 | 5,21 | 5,43 | 4,52% | 199.898,00 |
| 19.05.2025 | 4,79 | 5,60 | 4,79 | 5,20 | 6,89% | 312.871,00 |
| 16.05.2025 | 4,07 | 5,00 | 4,07 | 4,86 | 15,99% | 91.299,00 |
| 15.05.2025 | 4,12 | 4,47 | 3,64 | 4,19 | 1,45% | 48.784,00 |
| 14.05.2025 | 4,50 | 4,66 | 4,12 | 4,13 | -6,98% | 38.875,00 |
| 13.05.2025 | 4,50 | 4,66 | 4,25 | 4,44 | -0,22% | 26.646,00 |
| 12.05.2025 | 4,51 | 4,59 | 4,35 | 4,45 | 3,25% | 35.482,00 |
| 09.05.2025 | 4,25 | 4,44 | 3,92 | 4,31 | 4,11% | 23.576,00 |
| 08.05.2025 | 4,10 | 4,37 | 3,90 | 4,14 | 6,15% | 44.580,00 |
| 07.05.2025 | 4,37 | 4,37 | 3,82 | 3,90 | -1,52% | 41.947,00 |
| 06.05.2025 | 4,04 | 4,19 | 3,72 | 3,96 | -1,49% | 36.937,00 |
| 05.05.2025 | 3,95 | 4,17 | 3,79 | 4,02 | 1,52% | 23.604,00 |
| 02.05.2025 | 4,10 | 4,12 | 3,73 | 3,96 | -1,00% | 50.828,00 |
| 01.05.2025 | 4,25 | 4,38 | 3,85 | 4,00 | -4,76% | 58.107,00 |
| 30.04.2025 | 4,38 | 4,40 | 4,10 | 4,20 | -6,25% | 76.712,00 |
| 29.04.2025 | 4,53 | 4,64 | 4,36 | 4,48 | 1,36% | 29.491,00 |
| 28.04.2025 | 4,43 | 4,55 | 4,20 | 4,42 | -1,56% | 64.874,00 |
| 25.04.2025 | 4,61 | 4,90 | 4,36 | 4,49 | -4,26% | 52.286,00 |
| 24.04.2025 | 4,52 | 4,72 | 4,28 | 4,69 | 9,07% | 79.405,00 |
| 23.04.2025 | 4,50 | 4,68 | 4,18 | 4,30 | -1,60% | 69.860,00 |
| 22.04.2025 | 3,68 | 4,64 | 3,55 | 4,37 | 21,39% | 220.490,00 |
| 21.04.2025 | 3,20 | 3,64 | 3,01 | 3,60 | 13,56% | 108.553,00 |
| 17.04.2025 | 3,13 | 3,20 | 3,00 | 3,17 | 1,28% | 112.305,00 |
| 16.04.2025 | 3,35 | 3,40 | 3,04 | 3,13 | -7,12% | 66.289,00 |
| 15.04.2025 | 3,65 | 3,70 | 3,30 | 3,37 | -7,67% | 35.296,00 |
| 14.04.2025 | 3,57 | 3,71 | 3,42 | 3,65 | -0,82% | 87.116,00 |
| 11.04.2025 | 3,60 | 3,70 | 3,20 | 3,68 | 0,00% | 80.588,00 |
| 10.04.2025 | 3,90 | 4,00 | 3,59 | 3,68 | -4,66% | 94.115,00 |
| 09.04.2025 | 4,18 | 4,25 | 3,75 | 3,86 | -10,85% | 185.068,00 |
| 08.04.2025 | 4,62 | 5,04 | 4,13 | 4,33 | -0,92% | 70.611,00 |
| 07.04.2025 | 4,73 | 4,82 | 4,28 | 4,37 | -9,34% | 51.380,00 |
| 04.04.2025 | 3,90 | 5,05 | 3,90 | 4,82 | 21,41% | 52.270,00 |
| 03.04.2025 | 5,49 | 5,49 | 3,91 | 3,97 | -29,36% | 218.548,00 |
| 02.04.2025 | 6,73 | 6,92 | 5,60 | 5,62 | -14,85% | 55.038,00 |
| 01.04.2025 | 7,74 | 8,15 | 6,44 | 6,60 | -14,40% | 80.426,00 |
| 31.03.2025 | 7,79 | 7,85 | 7,50 | 7,71 | -0,39% | 36.977,00 |
| 28.03.2025 | 8,05 | 8,05 | 7,65 | 7,74 | -5,03% | 18.103,00 |
| 27.03.2025 | 8,18 | 8,23 | 8,00 | 8,15 | 1,88% | 9.169,00 |
| 26.03.2025 | 8,40 | 8,40 | 7,54 | 8,00 | -5,88% | 28.012,00 |
| 25.03.2025 | 7,90 | 8,50 | 7,81 | 8,50 | 7,19% | 43.959,00 |
| 24.03.2025 | 8,25 | 8,46 | 7,84 | 7,93 | -3,06% | 43.957,00 |
| 21.03.2025 | 7,45 | 8,22 | 7,45 | 8,18 | 11,14% | 93.696,00 |
| 20.03.2025 | 7,71 | 7,75 | 7,34 | 7,36 | -4,42% | 47.454,00 |
| 19.03.2025 | 7,70 | 7,75 | 7,51 | 7,70 | 0,26% | 38.177,00 |
| 18.03.2025 | 7,70 | 7,70 | 7,52 | 7,68 | 0,00% | 10.552,00 |
| 17.03.2025 | 7,95 | 8,08 | 7,42 | 7,68 | -2,54% | 36.018,00 |
| 14.03.2025 | 8,00 | 8,42 | 7,67 | 7,88 | -0,38% | 155.739,00 |
| 13.03.2025 | 7,55 | 7,99 | 7,55 | 7,91 | 4,77% | 24.017,00 |
| 12.03.2025 | 7,99 | 8,00 | 7,28 | 7,55 | 1,34% | 38.348,00 |
| 11.03.2025 | 7,06 | 7,55 | 6,57 | 7,45 | 7,81% | 23.469,00 |
| 10.03.2025 | 7,81 | 7,90 | 6,75 | 6,91 | -11,30% | 43.405,00 |
| 07.03.2025 | 8,00 | 8,00 | 7,79 | 7,79 | -1,77% | 6.923,00 |
| 06.03.2025 | 8,69 | 8,69 | 7,92 | 7,93 | -2,58% | 39.126,00 |
| 05.03.2025 | 8,17 | 8,25 | 7,75 | 8,14 | -1,93% | 27.878,00 |
| 04.03.2025 | 8,25 | 8,51 | 7,85 | 8,30 | 1,22% | 50.346,00 |
| 03.03.2025 | 8,79 | 8,98 | 8,17 | 8,20 | -5,75% | 34.968,00 |
| 28.02.2025 | 8,69 | 9,19 | 8,66 | 8,70 | 2,35% | 21.664,00 |
| 27.02.2025 | 9,17 | 9,17 | 8,50 | 8,50 | -3,85% | 26.067,00 |
| 26.02.2025 | 8,28 | 8,99 | 8,28 | 8,84 | 6,89% | 53.645,00 |
| 25.02.2025 | 8,37 | 8,85 | 8,08 | 8,27 | -1,66% | 49.760,00 |
| 24.02.2025 | 9,20 | 9,44 | 8,13 | 8,41 | -8,39% | 59.856,00 |
| 21.02.2025 | 10,75 | 10,84 | 9,01 | 9,18 | -14,60% | 68.228,00 |
| 20.02.2025 | 11,00 | 11,12 | 10,60 | 10,75 | -1,83% | 33.759,00 |
| 19.02.2025 | 11,00 | 11,10 | 10,86 | 10,95 | 0,00% | 37.656,00 |
| 18.02.2025 | 11,10 | 11,10 | 10,76 | 10,95 | -1,17% | 35.082,00 |
| 14.02.2025 | 11,24 | 11,25 | 11,00 | 11,08 | -0,45% | 24.660,00 |
| 13.02.2025 | 11,00 | 11,34 | 11,00 | 11,13 | 0,82% | 52.754,00 |
| 12.02.2025 | 11,10 | 11,16 | 10,75 | 11,04 | -0,09% | 52.521,00 |
| 11.02.2025 | 12,50 | 12,50 | 10,91 | 11,05 | -8,30% | 173.400,00 |
| 10.02.2025 | 12,68 | 12,71 | 12,00 | 12,05 | -4,06% | 81.989,00 |