4,660$
2,87%
Echtzeit-Aktienkurs Innventure Inc
Bid:
Ask:
Aktienkurse zur Innventure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,57 | 4,72 | 4,53 | 4,65 | 2,65% | 58.249,00 |
| 08.07.2026 | 4,39 | 4,62 | 4,34 | 4,53 | -0,88% | 1.032.323,00 |
| 07.07.2026 | 4,67 | 4,76 | 4,42 | 4,57 | -3,38% | 1.429.560,00 |
| 06.07.2026 | 4,87 | 4,95 | 4,67 | 4,73 | -1,87% | 1.271.625,00 |
| 02.07.2026 | 5,14 | 5,58 | 4,81 | 4,82 | -3,79% | 1.726.111,00 |
| 01.07.2026 | 4,99 | 5,14 | 4,89 | 5,01 | -1,18% | 1.354.997,00 |
| 30.06.2026 | 5,10 | 5,45 | 4,86 | 5,07 | -3,06% | 2.251.014,00 |
| 29.06.2026 | 4,96 | 5,31 | 4,79 | 5,23 | 7,17% | 2.178.852,00 |
| 26.06.2026 | 4,77 | 4,97 | 4,65 | 4,88 | -2,11% | 3.570.944,00 |
| 25.06.2026 | 5,26 | 5,44 | 4,87 | 4,99 | -4,13% | 1.193.622,00 |
| 24.06.2026 | 5,91 | 6,00 | 5,07 | 5,20 | -11,11% | 2.403.472,00 |
| 23.06.2026 | 5,80 | 6,28 | 5,75 | 5,85 | -3,78% | 1.018.308,00 |
| 22.06.2026 | 6,65 | 6,78 | 6,04 | 6,08 | -8,30% | 1.357.348,00 |
| 18.06.2026 | 6,72 | 6,82 | 6,38 | 6,63 | 0,76% | 2.326.889,00 |
| 17.06.2026 | 6,08 | 7,09 | 6,01 | 6,58 | 9,48% | 3.341.915,00 |
| 16.06.2026 | 5,99 | 6,17 | 5,85 | 6,01 | 0,00% | 891.815,00 |
| 15.06.2026 | 5,76 | 6,12 | 5,67 | 6,01 | 7,13% | 1.373.160,00 |
| 12.06.2026 | 5,70 | 5,85 | 5,56 | 5,61 | -1,58% | 1.009.874,00 |
| 11.06.2026 | 5,57 | 5,77 | 5,47 | 5,70 | 3,45% | 1.123.414,00 |
| 10.06.2026 | 5,65 | 5,98 | 5,45 | 5,51 | -3,50% | 1.244.525,00 |
| 09.06.2026 | 6,01 | 6,22 | 5,50 | 5,71 | -4,19% | 1.283.570,00 |
| 08.06.2026 | 6,08 | 6,31 | 5,83 | 5,96 | 1,88% | 1.220.202,00 |
| 05.06.2026 | 6,57 | 6,57 | 5,82 | 5,85 | -12,56% | 1.766.795,00 |
| 04.06.2026 | 6,35 | 7,18 | 6,32 | 6,69 | 1,98% | 1.717.134,00 |
| 03.06.2026 | 6,88 | 7,08 | 6,49 | 6,56 | -4,23% | 2.475.919,00 |
| 02.06.2026 | 5,77 | 6,89 | 5,70 | 6,85 | 17,40% | 3.263.663,00 |
| 01.06.2026 | 5,13 | 6,16 | 5,10 | 5,84 | 9,47% | 3.430.443,00 |
| 29.05.2026 | 5,48 | 5,76 | 5,08 | 5,33 | -9,20% | 5.922.166,00 |
| 28.05.2026 | 5,85 | 6,24 | 5,63 | 5,87 | -8,42% | 9.370.243,00 |
| 27.05.2026 | 6,34 | 6,46 | 5,94 | 6,41 | 0,47% | 3.671.415,00 |
| 26.05.2026 | 6,74 | 6,79 | 6,24 | 6,38 | -3,92% | 2.742.791,00 |
| 22.05.2026 | 6,80 | 7,19 | 6,61 | 6,64 | -0,75% | 2.251.136,00 |
| 21.05.2026 | 6,11 | 6,93 | 6,07 | 6,69 | 7,90% | 2.473.952,00 |
| 20.05.2026 | 6,07 | 6,49 | 5,88 | 6,20 | 3,68% | 2.241.180,00 |
| 19.05.2026 | 6,16 | 6,57 | 5,97 | 5,98 | -4,78% | 2.104.212,00 |
| 18.05.2026 | 6,82 | 6,90 | 5,80 | 6,28 | -6,55% | 4.135.741,00 |
| 15.05.2026 | 6,82 | 7,50 | 6,64 | 6,72 | -8,20% | 2.259.334,00 |
| 14.05.2026 | 7,16 | 7,86 | 6,92 | 7,32 | 2,38% | 2.891.076,00 |
| 13.05.2026 | 6,94 | 7,57 | 6,72 | 7,15 | 4,99% | 2.479.882,00 |
| 12.05.2026 | 6,81 | 6,92 | 6,50 | 6,81 | -2,58% | 1.646.793,00 |
| 11.05.2026 | 7,19 | 7,63 | 6,78 | 6,99 | -0,14% | 3.014.493,00 |
| 08.05.2026 | 6,21 | 7,07 | 6,20 | 7,00 | 12,72% | 3.802.278,00 |
| 07.05.2026 | 6,86 | 7,00 | 6,20 | 6,21 | -10,90% | 1.836.524,00 |
| 06.05.2026 | 6,39 | 7,45 | 6,35 | 6,97 | 13,33% | 3.395.609,00 |
| 05.05.2026 | 6,36 | 6,60 | 6,02 | 6,15 | -2,07% | 1.143.902,00 |
| 04.05.2026 | 6,26 | 6,45 | 6,01 | 6,28 | -0,32% | 1.499.525,00 |
| 01.05.2026 | 6,52 | 6,56 | 5,94 | 6,30 | -3,23% | 2.060.674,00 |
| 30.04.2026 | 6,46 | 6,59 | 6,18 | 6,51 | 3,50% | 1.291.236,00 |
| 29.04.2026 | 6,36 | 6,72 | 6,13 | 6,29 | -0,16% | 1.517.733,00 |
| 28.04.2026 | 6,76 | 6,76 | 6,14 | 6,30 | -11,52% | 2.633.888,00 |
| 27.04.2026 | 6,95 | 7,32 | 6,43 | 7,12 | 8,87% | 2.760.385,00 |
| 24.04.2026 | 6,96 | 6,96 | 6,17 | 6,54 | -5,22% | 3.228.803,00 |
| 23.04.2026 | 5,95 | 6,92 | 5,85 | 6,90 | 16,75% | 3.709.444,00 |
| 22.04.2026 | 6,20 | 6,43 | 5,69 | 5,91 | -2,48% | 1.706.474,00 |
| 21.04.2026 | 6,20 | 6,41 | 5,95 | 6,06 | -2,10% | 3.864.762,00 |
| 20.04.2026 | 4,56 | 6,19 | 4,51 | 6,19 | 34,57% | 7.117.099,00 |
| 17.04.2026 | 4,80 | 4,84 | 4,58 | 4,60 | -2,13% | 1.049.056,00 |
| 16.04.2026 | 4,78 | 4,90 | 4,61 | 4,70 | -1,26% | 930.557,00 |
| 15.04.2026 | 4,74 | 4,83 | 4,58 | 4,76 | -0,83% | 998.540,00 |
| 14.04.2026 | 4,99 | 5,01 | 4,73 | 4,80 | -2,04% | 1.109.726,00 |
| 13.04.2026 | 4,34 | 4,91 | 4,34 | 4,90 | 12,90% | 1.088.178,00 |
| 10.04.2026 | 4,20 | 4,41 | 4,19 | 4,34 | 3,83% | 738.892,00 |
| 09.04.2026 | 3,94 | 4,28 | 3,86 | 4,18 | 4,50% | 951.844,00 |
| 08.04.2026 | 4,64 | 4,66 | 3,99 | 4,00 | -7,83% | 1.727.441,00 |
| 07.04.2026 | 4,61 | 4,70 | 4,25 | 4,34 | -7,26% | 1.522.497,00 |
| 06.04.2026 | 4,69 | 4,94 | 4,50 | 4,68 | 0,86% | 1.396.465,00 |
| 02.04.2026 | 4,12 | 4,64 | 4,06 | 4,64 | 8,41% | 1.398.039,00 |
| 01.04.2026 | 3,97 | 4,31 | 3,89 | 4,28 | 9,46% | 1.084.823,00 |
| 31.03.2026 | 3,80 | 4,07 | 3,66 | 3,91 | 8,31% | 1.371.353,00 |
| 30.03.2026 | 3,80 | 3,83 | 3,53 | 3,61 | -4,87% | 1.260.295,00 |
| 27.03.2026 | 3,97 | 3,97 | 3,71 | 3,80 | -5,24% | 1.147.727,00 |
| 26.03.2026 | 4,26 | 4,47 | 3,94 | 4,01 | -8,56% | 1.012.088,00 |
| 25.03.2026 | 4,20 | 4,45 | 4,20 | 4,38 | 4,53% | 1.020.292,00 |
| 24.03.2026 | 4,10 | 4,34 | 4,09 | 4,19 | 2,95% | 1.456.178,00 |
| 23.03.2026 | 4,02 | 4,24 | 3,88 | 4,07 | -0,37% | 1.583.826,00 |
| 20.03.2026 | 4,13 | 4,37 | 3,95 | 4,09 | 0,49% | 5.069.641,00 |
| 19.03.2026 | 3,50 | 4,08 | 3,37 | 4,07 | 8,40% | 2.384.821,00 |
| 18.03.2026 | 3,85 | 3,97 | 3,68 | 3,75 | -3,10% | 1.248.074,00 |
| 17.03.2026 | 3,67 | 3,97 | 3,64 | 3,87 | 5,74% | 1.128.717,00 |
| 16.03.2026 | 3,76 | 4,00 | 3,66 | 3,66 | 1,10% | 1.123.689,00 |
| 13.03.2026 | 3,63 | 3,85 | 3,52 | 3,62 | 0,00% | 946.712,00 |
| 12.03.2026 | 3,23 | 3,72 | 3,23 | 3,62 | 8,55% | 1.812.288,00 |
| 11.03.2026 | 3,07 | 3,34 | 3,05 | 3,34 | 6,89% | 1.046.264,00 |
| 10.03.2026 | 3,07 | 3,31 | 3,01 | 3,12 | 2,30% | 1.008.780,00 |
| 09.03.2026 | 3,00 | 3,13 | 2,91 | 3,05 | 2,69% | 1.078.001,00 |
| 06.03.2026 | 3,04 | 3,18 | 2,95 | 2,97 | -6,01% | 1.257.976,00 |
| 05.03.2026 | 3,25 | 3,36 | 3,04 | 3,16 | -4,24% | 1.622.923,00 |
| 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 |