2,800€
9,78%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,81 | 2,86 | 2,61 | 2,73 | 6,90% | - |
| 30.07.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -6,39% | - |
| 29.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -7,66% | - |
| 28.07.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -2,09% | - |
| 27.07.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -2,81% | - |
| 24.07.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -3,13% | - |
| 23.07.2026 | 3,21 | 3,21 | 3,20 | 3,20 | -4,42% | 1.500,00 |
| 22.07.2026 | 3,29 | 3,35 | 3,29 | 3,35 | 2,04% | 2.450,00 |
| 21.07.2026 | 3,21 | 3,28 | 3,21 | 3,28 | 1,55% | - |
| 20.07.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 1,92% | - |
| 17.07.2026 | 3,17 | 3,17 | 3,17 | 3,17 | -7,15% | - |
| 16.07.2026 | 3,41 | 3,41 | 3,41 | 3,41 | -4,18% | - |
| 15.07.2026 | 3,56 | 3,56 | 3,56 | 3,56 | 0,96% | - |
| 14.07.2026 | 3,53 | 3,53 | 3,53 | 3,53 | -5,69% | - |
| 13.07.2026 | 3,74 | 3,74 | 3,74 | 3,74 | -6,92% | - |
| 10.07.2026 | 4,02 | 4,02 | 4,02 | 4,02 | 7,86% | - |
| 09.07.2026 | 3,73 | 3,73 | 3,73 | 3,73 | 6,85% | - |
| 08.07.2026 | 3,49 | 3,49 | 3,49 | 3,49 | -11,25% | - |
| 07.07.2026 | 3,93 | 3,93 | 3,93 | 3,93 | 5,19% | - |
| 06.07.2026 | 3,74 | 3,74 | 3,74 | 3,74 | 0,46% | - |
| 03.07.2026 | 3,72 | 3,72 | 3,72 | 3,72 | -4,49% | - |
| 02.07.2026 | 3,89 | 3,89 | 3,89 | 3,89 | 1,91% | - |
| 01.07.2026 | 3,82 | 3,82 | 3,82 | 3,82 | 11,40% | - |
| 30.06.2026 | 3,23 | 3,43 | 3,23 | 3,43 | 14,33% | 1.750,00 |
| 29.06.2026 | 3,01 | 3,01 | 3,00 | 3,00 | -1,83% | 1.750,00 |
| 26.06.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -2,86% | - |
| 25.06.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -1,22% | - |
| 24.06.2026 | 3,19 | 3,19 | 3,19 | 3,19 | -7,03% | - |
| 23.06.2026 | 3,43 | 3,43 | 3,43 | 3,43 | -4,46% | - |
| 22.06.2026 | 3,59 | 3,59 | 3,59 | 3,59 | -0,08% | - |
| 19.06.2026 | 3,59 | 3,59 | 3,59 | 3,59 | 7,01% | - |
| 18.06.2026 | 3,35 | 3,35 | 3,35 | 3,35 | 1,27% | - |
| 17.06.2026 | 3,31 | 3,31 | 3,31 | 3,31 | -9,19% | - |
| 16.06.2026 | 3,65 | 3,65 | 3,65 | 3,65 | 4,86% | 88,00 |
| 15.06.2026 | 3,48 | 3,48 | 3,48 | 3,48 | 0,81% | - |
| 12.06.2026 | 3,45 | 3,45 | 3,45 | 3,45 | 3,29% | - |
| 11.06.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -1,24% | - |
| 10.06.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -11,05% | 100,00 |
| 09.06.2026 | 3,80 | 3,80 | 3,80 | 3,80 | 7,92% | - |
| 08.06.2026 | 3,52 | 3,52 | 3,52 | 3,52 | -12,30% | - |
| 05.06.2026 | 4,02 | 4,02 | 4,02 | 4,02 | -0,54% | - |
| 04.06.2026 | 4,04 | 4,04 | 4,04 | 4,04 | -4,20% | - |
| 03.06.2026 | 4,25 | 4,25 | 4,22 | 4,22 | 2,78% | - |
| 02.06.2026 | 4,10 | 4,10 | 4,10 | 4,10 | -2,33% | - |
| 01.06.2026 | 4,20 | 4,20 | 4,20 | 4,20 | -7,53% | - |
| 29.05.2026 | 4,52 | 4,54 | 4,52 | 4,54 | 4,80% | 937,00 |
| 28.05.2026 | 4,33 | 4,33 | 4,33 | 4,33 | 0,70% | 400,00 |
| 27.05.2026 | 4,30 | 4,30 | 4,30 | 4,30 | 4,95% | - |
| 26.05.2026 | 4,22 | 4,22 | 4,10 | 4,10 | 1,01% | 5.735,00 |
| 25.05.2026 | 4,06 | 4,06 | 4,06 | 4,06 | 8,76% | - |
| 22.05.2026 | 3,53 | 3,73 | 3,53 | 3,73 | 14,09% | 300,00 |
| 21.05.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 2,86% | - |
| 20.05.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -2,99% | - |
| 19.05.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -5,94% | - |
| 18.05.2026 | 3,49 | 3,49 | 3,49 | 3,49 | -3,99% | - |
| 15.05.2026 | 3,63 | 3,63 | 3,63 | 3,63 | -4,22% | - |
| 14.05.2026 | 3,79 | 3,79 | 3,79 | 3,79 | -1,74% | - |
| 13.05.2026 | 3,86 | 3,86 | 3,86 | 3,86 | -1,08% | - |
| 12.05.2026 | 3,90 | 3,90 | 3,90 | 3,90 | 9,95% | - |
| 11.05.2026 | 3,55 | 3,55 | 3,55 | 3,55 | 0,42% | - |
| 08.05.2026 | 3,53 | 3,53 | 3,53 | 3,53 | -5,64% | - |
| 07.05.2026 | 3,74 | 3,74 | 3,74 | 3,74 | -0,29% | - |
| 06.05.2026 | 3,85 | 3,85 | 3,75 | 3,75 | 2,48% | - |
| 05.05.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 0,25% | - |
| 04.05.2026 | 3,65 | 3,65 | 3,65 | 3,65 | -2,59% | - |
| 30.04.2026 | 3,46 | 3,75 | 3,46 | 3,75 | 5,96% | 400,00 |
| 29.04.2026 | 3,23 | 3,54 | 3,23 | 3,54 | 4,18% | 3.500,00 |
| 28.04.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 11,78% | - |
| 27.04.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 3,68% | - |
| 24.04.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 5,13% | - |
| 23.04.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -2,41% | - |
| 22.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,52% | - |
| 21.04.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 0,81% | - |
| 20.04.2026 | 2,76 | 2,85 | 2,76 | 2,85 | -1,04% | 4.420,00 |
| 17.04.2026 | 2,70 | 2,88 | 2,70 | 2,88 | 7,30% | 2.180,00 |
| 16.04.2026 | 2,43 | 2,68 | 2,43 | 2,68 | 11,83% | 980,00 |
| 15.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,62% | - |
| 14.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,64% | - |
| 13.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 2,55% | - |
| 10.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,09% | - |
| 09.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -8,12% | - |
| 08.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 3,10% | - |
| 07.04.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -2,86% | - |
| 02.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -6,32% | - |
| 01.04.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 4,71% | - |
| 31.03.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -4,14% | - |
| 30.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,29% | - |
| 27.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -4,74% | - |
| 26.03.2026 | 2,62 | 2,85 | 2,62 | 2,85 | 3,64% | 2.900,00 |
| 25.03.2026 | 2,44 | 2,75 | 2,44 | 2,75 | 27,61% | 5.800,00 |
| 24.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 2,57% | - |
| 23.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,96% | - |
| 20.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,20% | - |
| 19.03.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -0,46% | - |
| 18.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 2,01% | - |
| 17.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 1,71% | - |
| 16.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 4,32% | - |
| 13.03.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -6,46% | - |
| 12.03.2026 | 2,13 | 2,15 | 2,13 | 2,15 | 0,84% | - |
| 11.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 0,42% | - |