1,220€
-1,21%
Echtzeit-Aktienkurs Inotiv Inc.
Bid:
Ask:
Aktienkurse zur Inotiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,22 | 1,28 | 1,19 | 1,20 | -2,83% | - |
| 14.10.2025 | 1,18 | 1,26 | 1,18 | 1,24 | 4,66% | - |
| 13.10.2025 | 1,22 | 1,25 | 1,11 | 1,18 | -0,42% | - |
| 10.10.2025 | 1,26 | 1,30 | 1,18 | 1,19 | -4,05% | - |
| 08.10.2025 | 1,20 | 1,25 | 1,20 | 1,24 | -3,14% | - |
| 07.10.2025 | 1,29 | 1,31 | 1,27 | 1,28 | -3,04% | - |
| 06.10.2025 | 1,25 | 1,32 | 1,25 | 1,32 | 6,91% | - |
| 03.10.2025 | 1,29 | 1,32 | 1,23 | 1,23 | -7,17% | - |
| 02.10.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 11,81% | - |
| 30.09.2025 | 1,20 | 1,22 | 1,18 | 1,19 | 0,00% | - |
| 26.09.2025 | 1,17 | 1,21 | 1,17 | 1,19 | -2,07% | 1.250,00 |
| 25.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,26% | - |
| 23.09.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 1,27% | - |
| 22.09.2025 | 1,17 | 1,19 | 1,17 | 1,18 | -5,98% | - |
| 19.09.2025 | 1,24 | 1,32 | 1,23 | 1,26 | 7,26% | - |
| 18.09.2025 | 1,14 | 1,19 | 1,12 | 1,17 | 4,93% | - |
| 17.09.2025 | 1,14 | 1,16 | 1,11 | 1,12 | -2,19% | - |
| 16.09.2025 | 1,17 | 1,19 | 1,13 | 1,14 | -7,69% | - |
| 12.09.2025 | 1,23 | 1,28 | 1,22 | 1,24 | 3,35% | - |
| 11.09.2025 | 1,19 | 1,21 | 1,19 | 1,20 | -16,43% | - |
| 08.09.2025 | 1,40 | 1,44 | 1,40 | 1,43 | 2,14% | - |
| 05.09.2025 | 1,37 | 1,40 | 1,35 | 1,40 | 2,56% | - |
| 04.09.2025 | 1,36 | 1,40 | 1,35 | 1,37 | -0,36% | - |
| 03.09.2025 | 1,37 | 1,45 | 1,34 | 1,37 | -1,44% | - |
| 02.09.2025 | 1,44 | 1,47 | 1,34 | 1,39 | -3,47% | 4.000,00 |
| 01.09.2025 | 1,44 | 1,45 | 1,44 | 1,44 | 0,00% | - |
| 29.08.2025 | 1,44 | 1,49 | 1,42 | 1,44 | 0,00% | - |
| 28.08.2025 | 1,52 | 1,53 | 1,43 | 1,44 | -4,64% | - |
| 27.08.2025 | 1,50 | 1,53 | 1,49 | 1,51 | 1,34% | - |
| 26.08.2025 | 1,50 | 1,57 | 1,48 | 1,49 | -1,32% | - |
| 25.08.2025 | 1,62 | 1,62 | 1,51 | 1,51 | -5,63% | - |
| 22.08.2025 | 1,50 | 1,61 | 1,49 | 1,60 | 6,31% | - |
| 21.08.2025 | 1,43 | 1,52 | 1,43 | 1,51 | 4,51% | - |
| 20.08.2025 | 1,44 | 1,50 | 1,42 | 1,44 | 0,00% | - |
| 19.08.2025 | 1,64 | 1,64 | 1,44 | 1,44 | -11,93% | - |
| 18.08.2025 | 1,62 | 1,65 | 1,58 | 1,64 | 0,62% | - |
| 15.08.2025 | 1,59 | 1,64 | 1,55 | 1,63 | 2,52% | - |
| 14.08.2025 | 1,69 | 1,74 | 1,58 | 1,59 | -6,21% | - |
| 13.08.2025 | 1,71 | 1,74 | 1,63 | 1,69 | -1,17% | - |
| 12.08.2025 | 1,61 | 1,82 | 1,56 | 1,71 | 5,88% | - |
| 11.08.2025 | 1,57 | 1,64 | 1,55 | 1,62 | 2,87% | - |
| 08.08.2025 | 1,69 | 1,74 | 1,56 | 1,57 | -5,99% | - |
| 07.08.2025 | 1,96 | 1,97 | 1,54 | 1,67 | -13,02% | 5.928,00 |
| 06.08.2025 | 1,80 | 1,99 | 1,77 | 1,92 | 6,67% | - |
| 05.08.2025 | 1,82 | 1,85 | 1,76 | 1,80 | -0,83% | - |
| 04.08.2025 | 1,67 | 1,85 | 1,67 | 1,82 | 7,40% | - |
| 01.08.2025 | 1,76 | 1,76 | 1,62 | 1,69 | -4,52% | - |
| 31.07.2025 | 1,82 | 1,83 | 1,75 | 1,77 | -1,67% | - |
| 30.07.2025 | 1,76 | 1,93 | 1,76 | 1,80 | 1,41% | - |
| 29.07.2025 | 1,86 | 1,93 | 1,75 | 1,78 | -4,31% | - |
| 28.07.2025 | 1,90 | 1,97 | 1,81 | 1,86 | -0,80% | 1.851,00 |
| 25.07.2025 | 2,02 | 2,05 | 1,84 | 1,87 | -7,20% | - |
| 24.07.2025 | 1,91 | 2,07 | 1,84 | 2,02 | 5,22% | - |
| 23.07.2025 | 1,80 | 1,95 | 1,76 | 1,92 | 6,09% | - |
| 22.07.2025 | 1,48 | 1,83 | 1,48 | 1,81 | 21,55% | - |
| 21.07.2025 | 1,51 | 1,57 | 1,49 | 1,49 | -2,30% | - |
| 18.07.2025 | 1,53 | 1,59 | 1,52 | 1,52 | -1,30% | - |
| 17.07.2025 | 1,60 | 1,67 | 1,54 | 1,54 | -2,84% | - |
| 16.07.2025 | 1,59 | 1,67 | 1,52 | 1,59 | 0,32% | - |
| 15.07.2025 | 1,66 | 1,71 | 1,58 | 1,58 | -4,53% | - |
| 14.07.2025 | 1,72 | 1,74 | 1,66 | 1,66 | -3,50% | - |
| 11.07.2025 | 1,80 | 1,85 | 1,69 | 1,72 | -4,19% | - |
| 10.07.2025 | 1,81 | 1,89 | 1,77 | 1,79 | -1,38% | - |
| 09.07.2025 | 1,81 | 1,88 | 1,77 | 1,82 | 0,28% | - |
| 08.07.2025 | 1,75 | 1,96 | 1,75 | 1,81 | 1,40% | - |
| 07.07.2025 | 1,78 | 1,79 | 1,68 | 1,79 | 0,28% | - |
| 04.07.2025 | 1,78 | 1,78 | 1,77 | 1,78 | -0,28% | - |
| 03.07.2025 | 1,72 | 1,91 | 1,72 | 1,79 | 5,31% | - |
| 02.07.2025 | 1,60 | 1,71 | 1,60 | 1,70 | 5,94% | - |
| 01.07.2025 | 1,55 | 1,66 | 1,49 | 1,60 | 3,23% | - |
| 30.06.2025 | 1,46 | 1,62 | 1,45 | 1,55 | 7,64% | - |
| 27.06.2025 | 1,58 | 1,60 | 1,41 | 1,44 | -8,28% | - |
| 26.06.2025 | 1,55 | 1,63 | 1,54 | 1,57 | 1,29% | - |
| 25.06.2025 | 1,68 | 1,74 | 1,54 | 1,55 | -7,46% | - |
| 24.06.2025 | 1,76 | 1,83 | 1,66 | 1,68 | -2,90% | - |
| 23.06.2025 | 1,78 | 1,84 | 1,62 | 1,73 | -1,43% | - |
| 20.06.2025 | 1,92 | 1,95 | 1,71 | 1,75 | -7,89% | - |
| 19.06.2025 | 1,89 | 1,92 | 1,88 | 1,90 | 1,06% | - |
| 18.06.2025 | 1,79 | 1,95 | 1,79 | 1,88 | 5,03% | - |
| 17.06.2025 | 1,90 | 1,94 | 1,79 | 1,79 | -5,54% | - |
| 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% | - |