2,727€
-6,35%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 2,76 | 2,76 | 2,71 | 2,72 | -6,44% | - |
| 11.06.2025 | 2,87 | 3,03 | 2,80 | 2,91 | 2,45% | - |
| 10.06.2025 | 2,66 | 2,87 | 2,60 | 2,84 | 8,00% | - |
| 09.06.2025 | 2,53 | 2,67 | 2,52 | 2,63 | 2,85% | - |
| 06.06.2025 | 2,43 | 2,60 | 2,42 | 2,56 | 1,87% | - |
| 05.06.2025 | 2,57 | 2,59 | 2,42 | 2,51 | 1,58% | - |
| 04.06.2025 | 2,36 | 2,47 | 2,28 | 2,47 | 4,41% | - |
| 03.06.2025 | 2,28 | 2,38 | 2,25 | 2,37 | 4,34% | - |
| 02.06.2025 | 2,30 | 2,33 | 2,19 | 2,27 | -4,76% | - |
| 30.05.2025 | 2,50 | 2,52 | 2,31 | 2,38 | -6,48% | - |
| 29.05.2025 | 2,63 | 2,64 | 2,50 | 2,55 | 9,22% | - |
| 28.05.2025 | 2,30 | 2,37 | 2,27 | 2,33 | 2,73% | - |
| 27.05.2025 | 2,20 | 2,28 | 2,12 | 2,27 | 3,72% | - |
| 26.05.2025 | 2,17 | 2,20 | 2,16 | 2,19 | 3,21% | - |
| 23.05.2025 | 2,14 | 2,17 | 2,03 | 2,12 | 0,83% | - |
| 22.05.2025 | 2,07 | 2,13 | 2,03 | 2,10 | -3,22% | - |
| 21.05.2025 | 2,17 | 2,25 | 2,12 | 2,17 | -3,44% | - |
| 20.05.2025 | 2,33 | 2,39 | 2,15 | 2,25 | -1,57% | - |
| 19.05.2025 | 2,34 | 2,38 | 2,27 | 2,29 | -4,71% | - |
| 16.05.2025 | 2,45 | 2,51 | 2,38 | 2,40 | 1,48% | - |
| 15.05.2025 | 2,45 | 2,49 | 2,32 | 2,37 | -2,71% | - |
| 14.05.2025 | 2,40 | 2,52 | 2,33 | 2,43 | 4,67% | - |
| 13.05.2025 | 2,10 | 2,40 | 2,05 | 2,32 | 0,28% | - |
| 12.05.2025 | 2,16 | 2,41 | 2,16 | 2,32 | 10,34% | - |
| 09.05.2025 | 2,08 | 2,24 | 2,06 | 2,10 | 4,50% | - |
| 08.05.2025 | 1,93 | 2,02 | 1,92 | 2,01 | 7,75% | - |
| 07.05.2025 | 1,84 | 1,86 | 1,79 | 1,86 | 7,28% | - |
| 06.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -4,16% | - |
| 05.05.2025 | 1,76 | 1,85 | 1,74 | 1,81 | 2,15% | - |
| 02.05.2025 | 1,74 | 1,78 | 1,68 | 1,78 | 1,85% | - |
| 30.04.2025 | 1,74 | 1,75 | 1,67 | 1,74 | 2,16% | - |
| 29.04.2025 | 1,76 | 1,78 | 1,71 | 1,71 | -1,20% | - |
| 28.04.2025 | 1,74 | 1,81 | 1,73 | 1,73 | -0,10% | - |
| 25.04.2025 | 1,76 | 1,76 | 1,70 | 1,73 | 2,01% | - |
| 24.04.2025 | 1,59 | 1,80 | 1,58 | 1,69 | 0,17% | - |
| 23.04.2025 | 1,69 | 1,78 | 1,68 | 1,69 | 4,63% | - |
| 22.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,91% | - |
| 17.04.2025 | 1,67 | 1,68 | 1,61 | 1,65 | -1,20% | - |
| 16.04.2025 | 1,67 | 1,71 | 1,63 | 1,67 | -4,47% | - |
| 15.04.2025 | 1,76 | 1,83 | 1,73 | 1,75 | 3,18% | - |
| 14.04.2025 | 1,85 | 1,96 | 1,69 | 1,69 | -0,98% | - |
| 11.04.2025 | 1,71 | 1,73 | 1,63 | 1,71 | 3,08% | - |
| 10.04.2025 | 1,81 | 1,82 | 1,61 | 1,66 | 11,72% | - |
| 09.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,98% | - |
| 08.04.2025 | 1,67 | 1,77 | 1,55 | 1,56 | -3,29% | - |
| 07.04.2025 | 1,28 | 1,84 | 1,26 | 1,62 | 9,82% | - |
| 04.04.2025 | 1,72 | 1,75 | 1,44 | 1,47 | -15,47% | - |
| 03.04.2025 | 1,73 | 1,84 | 1,72 | 1,74 | -8,08% | - |
| 02.04.2025 | 1,83 | 1,89 | 1,77 | 1,89 | 1,53% | - |
| 01.04.2025 | 1,88 | 1,93 | 1,76 | 1,86 | -0,46% | - |
| 31.03.2025 | 1,92 | 1,96 | 1,86 | 1,87 | -1,74% | - |
| 28.03.2025 | 2,09 | 2,10 | 1,89 | 1,91 | -1,76% | - |
| 27.03.2025 | 2,02 | 2,04 | 1,91 | 1,94 | -5,05% | - |
| 26.03.2025 | 2,07 | 2,09 | 2,01 | 2,04 | -2,46% | - |
| 25.03.2025 | 2,18 | 2,24 | 2,10 | 2,10 | -5,54% | - |
| 24.03.2025 | 2,09 | 2,23 | 2,06 | 2,22 | 5,97% | - |
| 21.03.2025 | 2,04 | 2,09 | 1,95 | 2,09 | 1,16% | - |
| 20.03.2025 | 2,16 | 2,21 | 2,07 | 2,07 | -3,92% | - |
| 19.03.2025 | 2,08 | 2,18 | 2,08 | 2,15 | 1,92% | - |
| 18.03.2025 | 2,27 | 2,30 | 2,09 | 2,11 | -4,02% | - |
| 17.03.2025 | 2,13 | 2,25 | 2,12 | 2,20 | 1,71% | - |
| 14.03.2025 | 2,23 | 2,29 | 2,11 | 2,17 | -3,41% | - |
| 13.03.2025 | 2,34 | 2,40 | 2,22 | 2,24 | -5,34% | - |
| 12.03.2025 | 2,37 | 2,48 | 2,32 | 2,37 | -0,29% | - |
| 11.03.2025 | 2,55 | 2,56 | 2,37 | 2,38 | -7,95% | - |
| 10.03.2025 | 2,69 | 2,73 | 2,58 | 2,58 | -5,18% | - |
| 07.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,63% | - |
| 06.03.2025 | 2,82 | 2,82 | 2,66 | 2,77 | 9,54% | - |
| 05.03.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 4,84% | - |