3,874€
-0,77%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 3,89 | 3,89 | 3,79 | 3,88 | -0,69% | - |
| 15.08.2025 | 3,90 | 3,90 | 3,90 | 3,90 | -0,84% | - |
| 14.08.2025 | 3,94 | 3,94 | 3,94 | 3,94 | 6,46% | - |
| 13.08.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -4,22% | - |
| 12.08.2025 | 3,26 | 3,86 | 3,26 | 3,86 | 14,30% | 500,00 |
| 11.08.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 7,72% | - |
| 08.08.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 3,46% | - |
| 07.08.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -2,29% | - |
| 06.08.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -2,97% | - |
| 05.08.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 1,36% | - |
| 04.08.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -3,78% | - |
| 01.08.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -3,08% | - |
| 31.07.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -1,11% | - |
| 30.07.2025 | 3,48 | 3,48 | 3,42 | 3,42 | -3,66% | - |
| 29.07.2025 | 3,55 | 3,55 | 3,55 | 3,55 | 1,17% | - |
| 28.07.2025 | 3,51 | 3,51 | 3,51 | 3,51 | -1,10% | 100,00 |
| 25.07.2025 | 3,55 | 3,55 | 3,55 | 3,55 | -4,78% | - |
| 24.07.2025 | 3,73 | 3,73 | 3,73 | 3,73 | 5,17% | - |
| 23.07.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 1,23% | - |
| 22.07.2025 | 3,85 | 3,85 | 3,50 | 3,50 | -11,10% | 1.000,00 |
| 21.07.2025 | 3,94 | 3,94 | 3,94 | 3,94 | -5,47% | - |
| 18.07.2025 | 4,17 | 4,17 | 4,17 | 4,17 | 4,13% | - |
| 17.07.2025 | 3,69 | 4,00 | 3,69 | 4,00 | 19,12% | 5.000,00 |
| 16.07.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 5,70% | - |
| 15.07.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,13% | - |
| 14.07.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -1,09% | - |
| 11.07.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,87% | - |
| 10.07.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -9,31% | - |
| 09.07.2025 | 3,12 | 3,48 | 3,12 | 3,48 | 18,76% | 1.000,00 |
| 08.07.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -4,22% | - |
| 07.07.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,53% | - |
| 04.07.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,10% | - |
| 03.07.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,10% | - |
| 02.07.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 3,16% | - |
| 01.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -4,24% | - |
| 30.06.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -4,61% | - |
| 27.06.2025 | 3,19 | 3,19 | 3,19 | 3,19 | -0,25% | - |
| 26.06.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 16,58% | - |
| 25.06.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 2,96% | - |
| 24.06.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,63% | - |
| 23.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,25% | - |
| 20.06.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,60% | 500,00 |
| 19.06.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,53% | - |
| 18.06.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -3,56% | - |
| 17.06.2025 | 2,85 | 2,85 | 2,75 | 2,75 | 2,23% | 1.100,00 |
| 16.06.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -8,47% | - |
| 13.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,03% | - |
| 12.06.2025 | 2,74 | 3,00 | 2,74 | 3,00 | 7,91% | 10.000,00 |
| 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 |