4,125€
16,26%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,82 | 4,12 | 3,81 | 4,09 | 15,28% | - |
| 08.07.2026 | 3,58 | 3,79 | 3,47 | 3,55 | 0,24% | - |
| 07.07.2026 | 3,92 | 3,98 | 3,51 | 3,54 | -14,92% | - |
| 06.07.2026 | 3,84 | 4,24 | 3,80 | 4,16 | 9,23% | - |
| 03.07.2026 | 3,82 | 3,83 | 3,77 | 3,81 | -1,09% | - |
| 02.07.2026 | 3,98 | 4,10 | 3,85 | 3,85 | -5,35% | - |
| 01.07.2026 | 3,92 | 4,10 | 3,77 | 4,07 | 6,19% | - |
| 30.06.2026 | 3,32 | 3,83 | 3,22 | 3,83 | 25,96% | - |
| 29.06.2026 | 3,13 | 3,20 | 2,97 | 3,04 | -4,58% | - |
| 26.06.2026 | 3,17 | 3,20 | 2,98 | 3,19 | 3,26% | - |
| 25.06.2026 | 3,25 | 3,25 | 3,02 | 3,09 | -1,69% | - |
| 24.06.2026 | 3,29 | 3,32 | 3,13 | 3,14 | -5,83% | - |
| 23.06.2026 | 3,52 | 3,52 | 3,33 | 3,33 | -5,91% | - |
| 22.06.2026 | 3,69 | 3,73 | 3,52 | 3,54 | -3,73% | - |
| 19.06.2026 | 3,69 | 3,69 | 3,68 | 3,68 | 1,91% | - |
| 18.06.2026 | 3,46 | 3,67 | 3,45 | 3,61 | 3,51% | - |
| 17.06.2026 | 3,42 | 3,56 | 3,38 | 3,49 | 0,82% | - |
| 16.06.2026 | 3,55 | 3,69 | 3,45 | 3,46 | -4,27% | - |
| 15.06.2026 | 3,58 | 3,77 | 3,57 | 3,62 | 4,28% | - |
| 12.06.2026 | 3,55 | 3,58 | 3,39 | 3,47 | 2,57% | - |
| 11.06.2026 | 3,44 | 3,56 | 3,36 | 3,38 | -5,95% | - |
| 10.06.2026 | 3,48 | 3,73 | 3,38 | 3,59 | 5,04% | - |
| 09.06.2026 | 3,90 | 3,99 | 3,42 | 3,42 | -11,75% | - |
| 08.06.2026 | 3,63 | 3,91 | 3,57 | 3,88 | 4,02% | - |
| 05.06.2026 | 4,12 | 4,12 | 3,73 | 3,73 | -10,57% | - |
| 04.06.2026 | 4,14 | 4,20 | 3,95 | 4,17 | -2,61% | - |
| 03.06.2026 | 4,35 | 4,43 | 4,19 | 4,28 | -4,86% | - |
| 02.06.2026 | 4,20 | 4,55 | 4,14 | 4,50 | 5,49% | - |
| 01.06.2026 | 4,30 | 4,41 | 4,15 | 4,26 | -1,11% | - |
| 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% | - |