4,274€
-1,38%
Echtzeit-Aktienkurs INDIE SEMICON. A DL-,0001
Bid:
Ask:
Aktienkurse zur INDIE SEMICON. A DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -1,62% | - |
| 09.03.2026 | 2,11 | 2,16 | 2,11 | 2,16 | 1,84% | 600,00 |
| 06.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | 600,00 |
| 05.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,98% | - |
| 04.03.2026 | 2,19 | 2,35 | 2,14 | 2,14 | -24,91% | 15.300,00 |
| 03.03.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -2,70% | - |
| 02.03.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -0,48% | - |
| 27.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,38% | - |
| 26.02.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 1,38% | - |
| 25.02.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 2,37% | - |
| 24.02.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -4,01% | - |
| 23.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -13,95% | - |
| 20.02.2026 | 2,83 | 3,42 | 2,83 | 3,42 | 12,50% | 2.000,00 |
| 19.02.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -2,25% | - |
| 18.02.2026 | 3,11 | 3,11 | 3,11 | 3,11 | 1,67% | - |
| 17.02.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -0,20% | - |
| 16.02.2026 | 3,07 | 3,07 | 3,07 | 3,07 | -4,81% | - |
| 13.02.2026 | 2,99 | 3,22 | 2,99 | 3,22 | 7,40% | 3.300,00 |
| 12.02.2026 | 3,19 | 3,20 | 3,00 | 3,00 | -6,25% | 4.900,00 |
| 11.02.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -6,49% | 5.474,00 |
| 10.02.2026 | 3,22 | 3,42 | 3,22 | 3,42 | 6,05% | 2.000,00 |
| 09.02.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 7,90% | - |
| 06.02.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -5,80% | - |
| 05.02.2026 | 3,17 | 3,17 | 3,17 | 3,17 | -1,34% | - |
| 04.02.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 0,50% | - |
| 03.02.2026 | 3,28 | 3,40 | 3,20 | 3,20 | -4,39% | 5.500,00 |
| 02.02.2026 | 3,35 | 3,35 | 3,35 | 3,35 | -3,01% | - |
| 30.01.2026 | 3,45 | 3,45 | 3,45 | 3,45 | -1,79% | - |
| 29.01.2026 | 3,51 | 3,51 | 3,51 | 3,51 | -5,77% | - |
| 28.01.2026 | 3,73 | 3,73 | 3,73 | 3,73 | 2,45% | - |
| 27.01.2026 | 3,64 | 3,64 | 3,64 | 3,64 | -0,63% | - |
| 26.01.2026 | 3,66 | 3,66 | 3,66 | 3,66 | -3,78% | - |
| 23.01.2026 | 3,81 | 3,81 | 3,81 | 3,81 | 7,57% | - |
| 22.01.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 1,96% | - |
| 21.01.2026 | 3,47 | 3,47 | 3,47 | 3,47 | -0,37% | - |
| 20.01.2026 | 3,48 | 3,48 | 3,48 | 3,48 | -0,71% | - |
| 19.01.2026 | 3,51 | 3,51 | 3,51 | 3,51 | -1,15% | - |
| 16.01.2026 | 3,55 | 3,55 | 3,55 | 3,55 | -1,83% | - |
| 15.01.2026 | 3,62 | 3,62 | 3,62 | 3,62 | 8,75% | - |
| 14.01.2026 | 3,33 | 3,33 | 3,33 | 3,33 | 1,53% | - |
| 13.01.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -0,12% | - |
| 12.01.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 1,45% | - |
| 09.01.2026 | 3,23 | 3,23 | 3,23 | 3,23 | -4,27% | - |
| 08.01.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 0,21% | - |
| 07.01.2026 | 3,37 | 3,37 | 3,37 | 3,37 | 10,35% | - |