2,817€
1,33%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 2,84 | 2,84 | 2,74 | 2,82 | 1,47% | - |
| 11.06.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 9,45% | - |
| 10.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 5,44% | - |
| 09.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 3,48% | - |
| 06.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -5,98% | - |
| 05.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 8,98% | - |
| 04.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 3,27% | - |
| 03.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,61% | - |
| 02.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,91% | - |
| 30.05.2025 | 2,41 | 2,41 | 2,33 | 2,33 | -14,57% | - |
| 29.05.2025 | 2,54 | 2,72 | 2,54 | 2,72 | 21,55% | 400,00 |
| 28.05.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 6,92% | - |
| 27.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,85% | - |
| 26.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,50% | - |
| 23.05.2025 | 2,04 | 2,07 | 2,04 | 2,07 | -4,61% | - |
| 22.05.2025 | 1,97 | 2,17 | 1,97 | 2,17 | 5,24% | 500,00 |
| 21.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -14,52% | - |
| 20.05.2025 | 2,30 | 2,45 | 2,30 | 2,41 | 7,30% | 1.080,00 |
| 19.05.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -6,26% | - |
| 16.05.2025 | 2,33 | 2,40 | 2,33 | 2,40 | 1,61% | - |
| 15.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,57% | - |
| 14.05.2025 | 2,30 | 2,47 | 2,30 | 2,47 | 23,91% | 1.000,00 |
| 13.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,70% | - |
| 12.05.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 1,41% | - |
| 09.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 8,25% | - |
| 08.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 5,29% | - |
| 07.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 3,89% | - |
| 06.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -6,54% | - |
| 05.05.2025 | 1,67 | 1,79 | 1,67 | 1,79 | 8,16% | - |
| 02.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 30.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,38% | - |
| 29.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,02% | - |
| 28.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,57% | - |
| 25.04.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 6,75% | - |
| 24.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,93% | - |
| 23.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 8,46% | - |
| 22.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,89% | - |
| 17.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,77% | - |
| 16.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,77% | - |
| 15.04.2025 | 1,67 | 1,73 | 1,63 | 1,63 | -7,29% | - |
| 14.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 8,47% | - |
| 11.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,20% | - |
| 10.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 22,39% | - |
| 09.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -11,54% | - |
| 08.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,19% | - |
| 07.04.2025 | 1,34 | 1,60 | 1,34 | 1,60 | 9,25% | - |
| 04.04.2025 | 1,62 | 1,62 | 1,46 | 1,46 | -14,22% | - |
| 03.04.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -10,42% | - |
| 02.04.2025 | 1,70 | 1,90 | 1,70 | 1,90 | 0,05% | 1.010,00 |
| 01.04.2025 | 1,70 | 1,90 | 1,70 | 1,90 | 5,50% | 70,00 |
| 31.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -9,55% | - |
| 28.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 27.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,42% | 1.010,00 |
| 26.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -5,33% | - |
| 25.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 5,95% | - |
| 24.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,92% | - |
| 21.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -4,74% | - |
| 20.03.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -2,15% | - |
| 19.03.2025 | 1,98 | 2,22 | 1,98 | 2,09 | -3,60% | 3,00 |
| 18.03.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 3,44% | - |
| 17.03.2025 | 2,05 | 2,10 | 2,05 | 2,10 | -1,46% | - |
| 14.03.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -5,63% | - |
| 13.03.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -0,53% | - |
| 12.03.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -8,92% | - |
| 11.03.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -4,01% | - |
| 10.03.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,59% | - |
| 07.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,95% | - |
| 06.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 10,88% | - |
| 05.03.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -5,72% | - |
| 04.03.2025 | 2,63 | 2,63 | 2,62 | 2,62 | -2,27% | - |