5,350$
-9,01%
Echtzeit-Aktienkurs Innventure Inc
Bid:
Ask:
Aktienkurse zur Innventure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,48 | 5,76 | 5,08 | 5,35 | -8,94% | 5.841.271,00 |
| 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 |
| 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 |