1,920€
1,32%
Echtzeit-Aktienkurs Inotiv Inc.
Bid:
Ask:
Aktienkurse zur Inotiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 1,90 | 1,94 | 1,85 | 1,92 | 1,06% | - |
| 16.06.2025 | 1,92 | 2,02 | 1,83 | 1,90 | -1,56% | - |
| 13.06.2025 | 2,01 | 2,04 | 1,88 | 1,93 | -5,17% | - |
| 12.06.2025 | 2,19 | 2,30 | 2,01 | 2,03 | -8,97% | - |
| 11.06.2025 | 2,49 | 2,61 | 2,20 | 2,23 | -10,44% | - |
| 10.06.2025 | 2,63 | 2,73 | 2,43 | 2,49 | -6,04% | - |
| 09.06.2025 | 2,35 | 2,75 | 2,35 | 2,65 | 12,77% | - |
| 06.06.2025 | 2,37 | 2,56 | 2,33 | 2,35 | -0,84% | - |
| 05.06.2025 | 2,63 | 2,88 | 2,33 | 2,37 | -9,89% | - |
| 04.06.2025 | 2,70 | 2,90 | 2,54 | 2,63 | 0,38% | - |
| 03.06.2025 | 2,37 | 2,70 | 2,29 | 2,62 | 9,62% | - |
| 02.06.2025 | 2,27 | 2,41 | 2,25 | 2,39 | 3,46% | 638,00 |
| 30.05.2025 | 2,47 | 2,61 | 2,27 | 2,31 | -6,48% | - |
| 29.05.2025 | 2,19 | 2,55 | 2,07 | 2,47 | 14,35% | - |
| 28.05.2025 | 2,25 | 2,28 | 2,07 | 2,16 | -4,85% | 5.000,00 |
| 27.05.2025 | 1,88 | 2,35 | 1,88 | 2,27 | 20,42% | - |
| 26.05.2025 | 1,88 | 1,89 | 1,87 | 1,89 | 0,27% | - |
| 23.05.2025 | 1,87 | 1,88 | 1,79 | 1,88 | 0,80% | - |
| 22.05.2025 | 1,79 | 1,97 | 1,75 | 1,87 | 4,78% | - |
| 21.05.2025 | 1,94 | 1,94 | 1,76 | 1,78 | -8,95% | - |
| 20.05.2025 | 2,00 | 2,03 | 1,89 | 1,96 | -1,01% | - |
| 19.05.2025 | 2,01 | 2,04 | 1,92 | 1,98 | -3,66% | - |
| 16.05.2025 | 1,81 | 2,09 | 1,81 | 2,05 | 12,95% | - |
| 15.05.2025 | 1,82 | 1,85 | 1,78 | 1,82 | -1,36% | - |
| 14.05.2025 | 1,88 | 1,89 | 1,77 | 1,84 | -1,60% | - |
| 13.05.2025 | 1,97 | 1,99 | 1,86 | 1,87 | -5,32% | - |
| 12.05.2025 | 1,77 | 1,99 | 1,77 | 1,98 | 13,83% | - |
| 09.05.2025 | 1,97 | 1,98 | 1,72 | 1,74 | -11,93% | - |
| 08.05.2025 | 1,79 | 2,10 | 1,69 | 1,97 | 11,93% | - |
| 07.05.2025 | 1,56 | 1,82 | 1,56 | 1,76 | 13,55% | - |
| 06.05.2025 | 1,80 | 1,84 | 1,54 | 1,55 | -13,65% | - |
| 05.05.2025 | 1,78 | 1,85 | 1,75 | 1,80 | 0,28% | - |
| 02.05.2025 | 1,75 | 1,84 | 1,65 | 1,79 | 3,17% | - |
| 30.04.2025 | 1,73 | 1,75 | 1,63 | 1,74 | 0,00% | - |
| 29.04.2025 | 1,68 | 1,75 | 1,64 | 1,74 | 4,52% | - |
| 28.04.2025 | 1,64 | 1,69 | 1,60 | 1,66 | 1,22% | - |
| 25.04.2025 | 1,70 | 1,72 | 1,60 | 1,64 | -3,24% | - |
| 24.04.2025 | 1,56 | 1,71 | 1,54 | 1,70 | 7,62% | - |
| 23.04.2025 | 1,47 | 1,66 | 1,46 | 1,58 | 8,25% | - |
| 22.04.2025 | 1,39 | 1,47 | 1,35 | 1,46 | 0,34% | - |
| 17.04.2025 | 1,46 | 1,52 | 1,39 | 1,45 | 0,00% | - |
| 16.04.2025 | 1,51 | 1,61 | 1,42 | 1,45 | -7,94% | - |
| 15.04.2025 | 1,36 | 1,63 | 1,35 | 1,58 | 12,50% | - |
| 14.04.2025 | 1,28 | 1,41 | 1,25 | 1,40 | 7,69% | - |
| 11.04.2025 | 0,91 | 1,41 | 0,91 | 1,30 | 25,60% | 1.700,00 |
| 10.04.2025 | 2,56 | 2,57 | 1,04 | 1,04 | -59,25% | - |
| 09.04.2025 | 2,15 | 2,57 | 2,10 | 2,54 | 14,93% | - |
| 08.04.2025 | 2,19 | 2,48 | 2,18 | 2,21 | 2,79% | - |
| 07.04.2025 | 2,07 | 2,33 | 2,01 | 2,15 | 0,47% | - |
| 04.04.2025 | 2,48 | 2,49 | 2,05 | 2,14 | -14,40% | - |
| 03.04.2025 | 2,40 | 2,55 | 2,11 | 2,50 | -4,58% | - |
| 02.04.2025 | 2,23 | 2,64 | 2,19 | 2,62 | 16,96% | - |
| 01.04.2025 | 2,04 | 2,36 | 2,01 | 2,24 | 9,80% | - |
| 31.03.2025 | 1,98 | 2,05 | 1,84 | 2,04 | 2,26% | - |
| 28.03.2025 | 2,16 | 2,25 | 1,97 | 2,00 | -8,06% | - |
| 27.03.2025 | 2,11 | 2,27 | 1,96 | 2,17 | 3,33% | - |
| 26.03.2025 | 2,39 | 2,56 | 2,10 | 2,10 | -13,58% | - |
| 25.03.2025 | 2,68 | 2,72 | 2,36 | 2,43 | -9,67% | - |
| 24.03.2025 | 2,56 | 2,72 | 2,56 | 2,69 | 5,49% | - |
| 21.03.2025 | 2,60 | 2,65 | 2,52 | 2,55 | -2,30% | - |
| 20.03.2025 | 2,95 | 2,95 | 2,57 | 2,61 | -10,92% | - |
| 19.03.2025 | 2,83 | 3,09 | 2,79 | 2,93 | 2,81% | - |
| 18.03.2025 | 2,82 | 2,88 | 2,65 | 2,85 | -0,35% | - |
| 17.03.2025 | 2,72 | 2,86 | 2,68 | 2,86 | 3,62% | - |
| 14.03.2025 | 2,45 | 2,88 | 2,44 | 2,76 | 13,58% | - |
| 13.03.2025 | 2,67 | 2,74 | 2,40 | 2,43 | -9,33% | - |
| 12.03.2025 | 2,37 | 2,69 | 2,37 | 2,68 | 13,56% | - |
| 11.03.2025 | 2,23 | 2,42 | 2,14 | 2,36 | 5,83% | - |
| 10.03.2025 | 2,41 | 2,81 | 2,21 | 2,23 | -8,23% | - |
| 07.03.2025 | 2,46 | 2,58 | 2,25 | 2,43 | 0,00% | - |
| 06.03.2025 | 2,59 | 2,64 | 2,42 | 2,43 | -5,45% | - |
| 05.03.2025 | 2,63 | 2,65 | 2,49 | 2,57 | -1,53% | - |
| 04.03.2025 | 2,58 | 2,72 | 2,39 | 2,61 | 1,56% | - |
| 03.03.2025 | 3,02 | 3,09 | 2,55 | 2,57 | -13,76% | - |
| 28.02.2025 | 3,33 | 3,34 | 2,93 | 2,98 | -11,04% | - |
| 27.02.2025 | 3,65 | 3,70 | 3,34 | 3,35 | -7,71% | - |
| 26.02.2025 | 3,61 | 3,78 | 3,59 | 3,63 | 1,11% | - |
| 25.02.2025 | 3,87 | 3,90 | 3,48 | 3,59 | -7,24% | - |
| 24.02.2025 | 3,88 | 4,09 | 3,59 | 3,87 | -0,51% | - |
| 21.02.2025 | 4,05 | 4,18 | 3,74 | 3,89 | -4,19% | 250,00 |
| 20.02.2025 | 3,73 | 4,28 | 3,71 | 4,06 | 8,85% | - |
| 19.02.2025 | 3,68 | 3,90 | 3,44 | 3,73 | 1,63% | - |
| 18.02.2025 | 3,64 | 3,89 | 3,60 | 3,67 | 0,55% | - |
| 17.02.2025 | 3,61 | 3,66 | 3,61 | 3,65 | 1,67% | - |
| 14.02.2025 | 3,58 | 3,73 | 3,52 | 3,59 | 0,00% | - |
| 13.02.2025 | 3,59 | 3,76 | 3,43 | 3,59 | -0,55% | - |
| 12.02.2025 | 3,68 | 3,72 | 3,54 | 3,61 | -1,10% | - |
| 11.02.2025 | 4,02 | 4,19 | 3,59 | 3,65 | -8,52% | - |
| 10.02.2025 | 3,41 | 4,11 | 3,41 | 3,99 | 17,35% | - |
| 07.02.2025 | 3,78 | 3,84 | 3,39 | 3,40 | -10,76% | - |
| 06.02.2025 | 4,10 | 4,34 | 3,72 | 3,81 | -5,93% | - |
| 05.02.2025 | 4,31 | 4,35 | 3,93 | 4,05 | -6,25% | - |
| 04.02.2025 | 4,30 | 4,61 | 4,19 | 4,32 | 0,47% | - |
| 03.02.2025 | 4,12 | 4,38 | 3,86 | 4,30 | 5,39% | - |
| 31.01.2025 | 4,30 | 4,35 | 3,92 | 4,08 | -4,67% | 130,00 |
| 30.01.2025 | 4,22 | 4,40 | 4,17 | 4,28 | 1,90% | - |
| 29.01.2025 | 4,38 | 4,50 | 4,10 | 4,20 | -4,11% | - |
| 28.01.2025 | 4,24 | 4,41 | 4,16 | 4,38 | 4,29% | - |
| 27.01.2025 | 3,98 | 4,55 | 3,93 | 4,20 | 5,00% | - |
| 24.01.2025 | 4,29 | 4,30 | 3,92 | 4,00 | -6,54% | - |