3,190$
4,59%
Echtzeit-Aktienkurs Innventure Inc
Bid:
Ask:
Aktienkurse zur Innventure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 3,06 | 3,30 | 3,03 | 3,18 | 4,26% | 76.974,00 |
| 09.03.2026 | 3,00 | 3,13 | 2,91 | 3,05 | 3,04% | 25,00 |
| 06.03.2026 | 3,04 | 3,18 | 2,95 | 2,96 | -5,73% | 25,00 |
| 05.03.2026 | 3,25 | 3,36 | 3,04 | 3,14 | -4,85% | 25,00 |
| 04.03.2026 | 3,25 | 3,66 | 3,12 | 3,30 | 18,71% | 5.019.859,00 |
| 03.03.2026 | 2,68 | 2,88 | 2,62 | 2,78 | 1,83% | 2.733.870,00 |
| 02.03.2026 | 2,74 | 3,13 | 2,70 | 2,73 | -3,87% | 2.509.761,00 |
| 27.02.2026 | 2,85 | 2,96 | 2,62 | 2,84 | 1,43% | 2.329.869,00 |
| 26.02.2026 | 3,23 | 3,25 | 2,79 | 2,80 | -14,37% | 2.829.597,00 |
| 25.02.2026 | 3,37 | 3,47 | 3,26 | 3,27 | -0,30% | 1.089.108,00 |
| 24.02.2026 | 3,30 | 3,32 | 3,08 | 3,28 | -0,61% | 1.060.316,00 |
| 23.02.2026 | 3,40 | 3,45 | 3,26 | 3,30 | -2,94% | 1.043.061,00 |
| 20.02.2026 | 3,29 | 3,52 | 3,22 | 3,40 | 2,10% | 1.709.417,00 |
| 19.02.2026 | 3,12 | 3,33 | 3,01 | 3,33 | 5,05% | 986.295,00 |
| 18.02.2026 | 3,17 | 3,69 | 3,15 | 3,17 | 1,60% | 1.961.338,00 |
| 17.02.2026 | 3,00 | 3,16 | 2,86 | 3,12 | 3,31% | 862.495,00 |
| 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 |