4,275€
-8,18%
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 | 4,62 | 4,66 | 4,20 | 4,31 | -7,38% | - |
| 28.05.2026 | 4,43 | 4,67 | 4,32 | 4,66 | 7,57% | - |
| 27.05.2026 | 4,40 | 4,43 | 4,15 | 4,33 | -0,10% | - |
| 26.05.2026 | 4,34 | 4,53 | 4,05 | 4,33 | 4,07% | - |
| 25.05.2026 | 4,16 | 4,17 | 4,16 | 4,16 | 2,65% | - |
| 22.05.2026 | 3,63 | 4,19 | 3,58 | 4,06 | 19,44% | - |
| 21.05.2026 | 3,37 | 3,48 | 3,34 | 3,40 | -0,47% | - |
| 20.05.2026 | 3,29 | 3,43 | 3,27 | 3,41 | 5,62% | - |
| 19.05.2026 | 3,38 | 3,41 | 3,21 | 3,23 | -4,17% | - |
| 18.05.2026 | 3,59 | 3,64 | 3,34 | 3,37 | -4,32% | - |
| 15.05.2026 | 3,72 | 3,73 | 3,51 | 3,52 | -7,11% | - |
| 14.05.2026 | 3,89 | 3,93 | 3,72 | 3,79 | -4,39% | - |
| 13.05.2026 | 3,96 | 4,04 | 3,83 | 3,97 | 5,52% | - |
| 12.05.2026 | 4,00 | 4,04 | 3,76 | 3,76 | -3,21% | - |
| 11.05.2026 | 3,65 | 4,07 | 3,59 | 3,88 | 14,17% | - |
| 08.05.2026 | 3,63 | 3,91 | 3,40 | 3,40 | -13,33% | - |
| 07.05.2026 | 3,85 | 3,94 | 3,78 | 3,92 | 5,19% | - |
| 06.05.2026 | 3,95 | 4,02 | 3,63 | 3,73 | -5,80% | - |
| 05.05.2026 | 3,76 | 4,00 | 3,73 | 3,96 | 7,11% | - |
| 04.05.2026 | 3,75 | 3,83 | 3,64 | 3,70 | -1,82% | - |
| 30.04.2026 | 3,56 | 3,77 | 3,46 | 3,77 | 9,96% | - |
| 29.04.2026 | 3,33 | 3,57 | 3,31 | 3,42 | 4,84% | - |
| 28.04.2026 | 3,50 | 3,51 | 3,06 | 3,27 | -3,33% | - |
| 27.04.2026 | 3,14 | 3,59 | 3,14 | 3,38 | 4,24% | - |
| 24.04.2026 | 3,03 | 3,30 | 3,00 | 3,24 | 4,43% | - |
| 23.04.2026 | 2,89 | 3,18 | 2,88 | 3,10 | 7,48% | - |
| 22.04.2026 | 2,96 | 2,97 | 2,83 | 2,89 | -0,67% | - |
| 21.04.2026 | 2,97 | 2,98 | 2,86 | 2,91 | 0,90% | - |
| 20.04.2026 | 2,86 | 2,94 | 2,82 | 2,88 | 1,75% | - |
| 17.04.2026 | 2,80 | 2,91 | 2,80 | 2,83 | 5,03% | - |
| 16.04.2026 | 2,54 | 2,70 | 2,53 | 2,70 | 2,51% | - |
| 15.04.2026 | 2,50 | 2,64 | 2,47 | 2,63 | 4,43% | - |
| 14.04.2026 | 2,51 | 2,59 | 2,48 | 2,52 | 2,57% | - |
| 13.04.2026 | 2,48 | 2,54 | 2,43 | 2,46 | 0,57% | - |
| 10.04.2026 | 2,42 | 2,48 | 2,42 | 2,44 | 4,40% | - |
| 09.04.2026 | 2,42 | 2,47 | 2,33 | 2,34 | -5,93% | - |
| 08.04.2026 | 2,62 | 2,72 | 2,46 | 2,49 | 2,43% | - |
| 07.04.2026 | 2,55 | 2,56 | 2,40 | 2,43 | -10,29% | - |
| 02.04.2026 | 2,62 | 2,71 | 2,53 | 2,71 | -2,05% | - |
| 01.04.2026 | 2,80 | 2,92 | 2,76 | 2,76 | 2,18% | - |
| 31.03.2026 | 2,67 | 2,73 | 2,65 | 2,70 | 0,33% | - |
| 30.03.2026 | 2,78 | 2,83 | 2,65 | 2,69 | -2,23% | - |
| 27.03.2026 | 2,82 | 2,82 | 2,71 | 2,76 | -3,54% | - |
| 26.03.2026 | 2,73 | 2,92 | 2,68 | 2,86 | 6,11% | - |
| 25.03.2026 | 2,54 | 2,79 | 2,54 | 2,69 | 12,02% | - |
| 24.03.2026 | 2,26 | 2,48 | 2,21 | 2,40 | 9,32% | - |
| 23.03.2026 | 2,20 | 2,30 | 2,17 | 2,20 | -3,30% | - |
| 20.03.2026 | 2,26 | 2,32 | 2,22 | 2,27 | 1,43% | - |
| 19.03.2026 | 2,27 | 2,27 | 2,18 | 2,24 | -1,17% | - |
| 18.03.2026 | 2,28 | 2,30 | 2,23 | 2,27 | 1,96% | - |
| 17.03.2026 | 2,23 | 2,30 | 2,19 | 2,22 | 1,46% | - |
| 16.03.2026 | 2,20 | 2,25 | 2,17 | 2,19 | -0,23% | - |
| 13.03.2026 | 2,15 | 2,26 | 2,11 | 2,20 | 0,27% | - |
| 12.03.2026 | 2,23 | 2,25 | 2,16 | 2,19 | -1,55% | - |
| 11.03.2026 | 2,23 | 2,32 | 2,23 | 2,23 | 1,85% | - |
| 10.03.2026 | 2,23 | 2,25 | 2,19 | 2,19 | -1,24% | - |
| 09.03.2026 | 2,21 | 2,23 | 2,09 | 2,21 | 0,52% | - |
| 06.03.2026 | 2,22 | 2,23 | 2,18 | 2,20 | -1,92% | - |
| 05.03.2026 | 2,26 | 2,34 | 2,21 | 2,24 | 5,47% | - |
| 04.03.2026 | 2,29 | 2,49 | 2,13 | 2,13 | -22,59% | - |
| 03.03.2026 | 2,95 | 2,95 | 2,71 | 2,75 | -10,89% | - |
| 02.03.2026 | 3,03 | 3,14 | 3,00 | 3,09 | 1,68% | - |
| 27.02.2026 | 3,04 | 3,09 | 3,02 | 3,03 | 0,38% | - |
| 26.02.2026 | 3,03 | 3,12 | 2,97 | 3,02 | -1,34% | - |
| 25.02.2026 | 2,99 | 3,11 | 2,99 | 3,06 | 1,32% | - |
| 24.02.2026 | 2,93 | 3,11 | 2,88 | 3,02 | 6,33% | - |
| 23.02.2026 | 3,04 | 3,10 | 2,77 | 2,84 | -12,52% | - |
| 20.02.2026 | 2,96 | 3,48 | 2,92 | 3,25 | 7,54% | - |
| 19.02.2026 | 3,14 | 3,18 | 2,98 | 3,02 | -4,64% | - |
| 18.02.2026 | 3,21 | 3,22 | 3,12 | 3,17 | 0,64% | - |
| 17.02.2026 | 3,16 | 3,17 | 3,05 | 3,15 | -0,51% | - |
| 16.02.2026 | 3,17 | 3,17 | 3,16 | 3,17 | -2,18% | - |
| 13.02.2026 | 3,12 | 3,28 | 3,11 | 3,24 | 8,30% | - |
| 12.02.2026 | 3,29 | 3,34 | 2,99 | 2,99 | -5,56% | - |
| 11.02.2026 | 3,24 | 3,30 | 3,10 | 3,16 | -8,21% | - |
| 10.02.2026 | 3,32 | 3,45 | 3,25 | 3,45 | 5,01% | - |
| 09.02.2026 | 3,33 | 3,35 | 3,22 | 3,28 | 0,09% | - |
| 06.02.2026 | 3,10 | 3,33 | 3,09 | 3,28 | 3,73% | - |
| 05.02.2026 | 3,27 | 3,28 | 3,07 | 3,16 | -0,69% | - |
| 04.02.2026 | 3,32 | 3,35 | 3,16 | 3,18 | 1,48% | - |
| 03.02.2026 | 3,38 | 3,43 | 3,14 | 3,14 | -10,88% | - |
| 02.02.2026 | 3,45 | 3,55 | 3,41 | 3,52 | 0,26% | - |
| 30.01.2026 | 3,55 | 3,57 | 3,41 | 3,51 | 0,39% | - |
| 29.01.2026 | 3,62 | 3,66 | 3,42 | 3,50 | -7,22% | - |
| 28.01.2026 | 3,83 | 3,94 | 3,74 | 3,77 | -1,59% | - |
| 27.01.2026 | 3,75 | 3,84 | 3,71 | 3,83 | 4,02% | - |
| 26.01.2026 | 3,77 | 3,77 | 3,63 | 3,68 | -6,84% | - |
| 23.01.2026 | 3,91 | 3,96 | 3,88 | 3,95 | 1,23% | - |
| 22.01.2026 | 3,64 | 3,91 | 3,63 | 3,91 | 9,71% | - |
| 21.01.2026 | 3,58 | 3,63 | 3,54 | 3,56 | -1,37% | - |
| 20.01.2026 | 3,57 | 3,64 | 3,47 | 3,61 | 0,22% | - |
| 19.01.2026 | 3,61 | 3,62 | 3,60 | 3,60 | -5,24% | - |
| 16.01.2026 | 3,65 | 3,82 | 3,58 | 3,80 | 2,67% | - |
| 15.01.2026 | 3,72 | 3,78 | 3,61 | 3,70 | 0,87% | - |
| 14.01.2026 | 3,54 | 3,67 | 3,47 | 3,67 | 8,76% | - |
| 13.01.2026 | 3,38 | 3,47 | 3,29 | 3,37 | 0,12% | - |
| 12.01.2026 | 3,37 | 3,41 | 3,28 | 3,37 | 0,88% | - |
| 09.01.2026 | 3,33 | 3,40 | 3,26 | 3,34 | 0,19% | - |
| 08.01.2026 | 3,48 | 3,48 | 3,30 | 3,33 | -5,79% | - |
| 07.01.2026 | 3,47 | 3,54 | 3,35 | 3,54 | 6,17% | - |