1,050$
-4,98%
Echtzeit-Aktienkurs Innventure Inc
Bid:
Ask:
Aktienkurse zur Innventure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,10 | 1,11 | 1,04 | 1,04 | -5,45% | 2.277.778,00 |
| 08.09.2026 | 1,12 | 1,14 | 1,08 | 1,10 | -0,90% | 2.330.767,00 |
| 04.09.2026 | 1,11 | 1,14 | 1,06 | 1,11 | 0,91% | 3.317.371,00 |
| 03.09.2026 | 1,12 | 1,13 | 1,04 | 1,10 | -2,22% | 3.011.295,00 |
| 02.09.2026 | 1,17 | 1,17 | 1,10 | 1,13 | -5,46% | 3.126.789,00 |
| 01.09.2026 | 1,26 | 1,26 | 1,16 | 1,19 | -7,75% | 5.768.144,00 |
| 31.08.2026 | 1,29 | 1,34 | 1,25 | 1,29 | 2,38% | 2.727.549,00 |
| 28.08.2026 | 1,45 | 1,47 | 1,26 | 1,26 | -13,70% | 4.921.875,00 |
| 27.08.2026 | 1,48 | 1,53 | 1,42 | 1,46 | 0,00% | 2.258.232,00 |
| 26.08.2026 | 1,49 | 1,51 | 1,45 | 1,46 | -4,58% | 1.627.761,00 |
| 25.08.2026 | 1,38 | 1,53 | 1,37 | 1,53 | 11,68% | 2.840.377,00 |
| 24.08.2026 | 1,54 | 1,54 | 1,35 | 1,37 | -9,27% | 3.562.071,00 |
| 21.08.2026 | 1,60 | 1,67 | 1,51 | 1,51 | 0,67% | 4.149.362,00 |
| 20.08.2026 | 1,55 | 1,60 | 1,46 | 1,50 | -2,60% | 4.078.154,00 |
| 19.08.2026 | 1,39 | 1,56 | 1,30 | 1,54 | 16,23% | 9.074.202,00 |
| 18.08.2026 | 1,33 | 1,37 | 1,26 | 1,33 | -4,33% | 6.844.089,00 |
| 17.08.2026 | 1,62 | 1,65 | 1,33 | 1,39 | -14,24% | 16.262.552,00 |
| 14.08.2026 | 2,03 | 2,17 | 1,51 | 1,62 | -55,14% | 32.639.822,00 |
| 13.08.2026 | 3,68 | 3,78 | 3,50 | 3,60 | 2,27% | 5.724.449,00 |
| 12.08.2026 | 3,43 | 3,63 | 3,40 | 3,52 | 4,76% | 1.191.106,00 |
| 11.08.2026 | 3,43 | 3,50 | 3,32 | 3,36 | -0,30% | 671.323,00 |
| 10.08.2026 | 3,45 | 3,50 | 3,32 | 3,37 | -1,89% | 829.458,00 |
| 07.08.2026 | 3,52 | 3,59 | 3,35 | 3,44 | -1,29% | 1.051.264,00 |
| 06.08.2026 | 3,35 | 3,64 | 3,30 | 3,48 | 1,75% | 933.090,00 |
| 05.08.2026 | 3,63 | 3,74 | 3,40 | 3,42 | -6,04% | 1.308.847,00 |
| 04.08.2026 | 3,40 | 3,66 | 3,38 | 3,64 | 8,98% | 1.597.603,00 |
| 03.08.2026 | 3,24 | 3,44 | 3,19 | 3,34 | 3,73% | 991.904,00 |
| 31.07.2026 | 3,32 | 3,39 | 3,13 | 3,22 | -2,72% | 1.137.148,00 |
| 30.07.2026 | 2,92 | 3,36 | 2,92 | 3,31 | 17,38% | 1.788.535,00 |
| 29.07.2026 | 2,96 | 3,03 | 2,79 | 2,82 | -4,73% | 1.464.564,00 |
| 28.07.2026 | 2,95 | 2,98 | 2,77 | 2,96 | -2,31% | 1.411.963,00 |
| 27.07.2026 | 2,98 | 3,06 | 2,72 | 3,03 | 4,84% | 1.740.934,00 |
| 24.07.2026 | 3,00 | 3,03 | 2,83 | 2,89 | -3,02% | 1.610.770,00 |
| 23.07.2026 | 3,28 | 3,35 | 2,97 | 2,98 | -11,57% | 1.813.024,00 |
| 22.07.2026 | 3,48 | 3,62 | 3,34 | 3,37 | -5,34% | 1.260.980,00 |
| 21.07.2026 | 3,21 | 3,61 | 3,20 | 3,56 | 13,74% | 2.735.062,00 |
| 20.07.2026 | 3,44 | 3,59 | 3,05 | 3,13 | -7,12% | 3.739.855,00 |
| 17.07.2026 | 3,60 | 3,79 | 3,35 | 3,37 | -11,78% | 3.028.704,00 |
| 16.07.2026 | 4,39 | 4,41 | 3,46 | 3,82 | -14,35% | 4.179.546,00 |
| 15.07.2026 | 4,55 | 4,76 | 4,35 | 4,46 | -1,87% | 1.311.285,00 |
| 14.07.2026 | 4,52 | 4,76 | 4,52 | 4,55 | 1,79% | 965.068,00 |
| 13.07.2026 | 4,93 | 4,96 | 4,43 | 4,47 | -10,88% | 1.105.981,00 |
| 10.07.2026 | 4,94 | 5,32 | 4,85 | 5,01 | 2,87% | 1.850.003,00 |
| 09.07.2026 | 4,60 | 4,89 | 4,51 | 4,87 | 7,51% | 1.014.034,00 |
| 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 |