1,170€
-6,40%
Echtzeit-Aktienkurs Inotiv Inc.
Bid:
Ask:
Aktienkurse zur Inotiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,23 | 1,26 | 1,21 | 1,22 | -2,40% | - |
| 15.10.2025 | 1,22 | 1,28 | 1,22 | 1,25 | 5,04% | - |
| 14.10.2025 | 1,18 | 1,22 | 1,17 | 1,19 | 0,85% | - |
| 13.10.2025 | 1,21 | 1,25 | 1,17 | 1,18 | -6,72% | - |
| 10.10.2025 | 1,28 | 1,30 | 1,25 | 1,27 | -3,44% | - |
| 09.10.2025 | 1,31 | 1,33 | 1,25 | 1,31 | 6,07% | - |
| 08.10.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 1,23% | - |
| 07.10.2025 | 1,30 | 1,31 | 1,22 | 1,22 | -7,58% | - |
| 06.10.2025 | 1,25 | 1,33 | 1,25 | 1,32 | 3,13% | - |
| 03.10.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -4,12% | - |
| 02.10.2025 | 1,31 | 1,38 | 1,29 | 1,34 | 6,80% | - |
| 01.10.2025 | 1,23 | 1,26 | 1,21 | 1,25 | 5,49% | - |
| 30.09.2025 | 1,20 | 1,22 | 1,18 | 1,19 | 0,42% | - |
| 29.09.2025 | 1,19 | 1,22 | 1,18 | 1,18 | 1,29% | - |
| 26.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 25.09.2025 | 1,21 | 1,21 | 1,17 | 1,18 | -3,29% | - |
| 24.09.2025 | 1,20 | 1,23 | 1,19 | 1,22 | -0,82% | - |
| 23.09.2025 | 1,19 | 1,24 | 1,19 | 1,23 | 2,94% | - |
| 22.09.2025 | 1,17 | 1,19 | 1,11 | 1,19 | -2,46% | - |
| 19.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 9,91% | - |
| 18.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 17.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 16.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 15.09.2025 | 1,19 | 1,19 | 1,13 | 1,13 | -6,61% | - |
| 12.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 11.09.2025 | 1,17 | 1,25 | 1,17 | 1,21 | -10,37% | - |
| 10.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 09.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 08.09.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -1,48% | - |
| 05.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 04.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 03.09.2025 | 1,35 | 1,37 | 1,33 | 1,33 | -2,21% | - |
| 02.09.2025 | 1,42 | 1,42 | 1,36 | 1,36 | -4,23% | - |
| 01.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 29.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -4,70% | - |
| 28.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 27.08.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,68% | - |
| 26.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 25.08.2025 | 1,59 | 1,59 | 1,50 | 1,50 | -4,46% | - |
| 22.08.2025 | 1,48 | 1,57 | 1,48 | 1,57 | 11,35% | - |
| 21.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 20.08.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -12,42% | - |
| 19.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 18.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 15.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -5,99% | - |
| 14.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 13.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 5,66% | - |
| 12.08.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 2,58% | - |
| 11.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 08.08.2025 | 1,66 | 1,66 | 1,54 | 1,54 | -19,79% | - |
| 07.08.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 06.08.2025 | 1,77 | 1,91 | 1,77 | 1,91 | 7,91% | - |
| 05.08.2025 | 1,79 | 1,79 | 1,77 | 1,77 | 0,57% | - |
| 04.08.2025 | 1,64 | 1,76 | 1,64 | 1,76 | 8,64% | - |
| 01.08.2025 | 1,73 | 1,73 | 1,62 | 1,62 | -9,50% | - |
| 31.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 30.07.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 1,14% | - |
| 29.07.2025 | 1,83 | 1,83 | 1,75 | 1,75 | -2,23% | - |
| 28.07.2025 | 1,87 | 1,87 | 1,79 | 1,79 | -2,72% | - |
| 25.07.2025 | 1,98 | 1,98 | 1,84 | 1,84 | -2,13% | - |
| 24.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 23.07.2025 | 1,77 | 1,91 | 1,77 | 1,91 | 23,23% | - |
| 22.07.2025 | 1,46 | 1,55 | 1,46 | 1,55 | 6,16% | - |
| 21.07.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -2,01% | - |
| 18.07.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -5,10% | - |
| 17.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 16.07.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -2,55% | - |
| 15.07.2025 | 1,63 | 1,63 | 1,57 | 1,57 | -3,68% | - |
| 14.07.2025 | 1,69 | 1,69 | 1,63 | 1,63 | -7,91% | - |
| 11.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 10.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 09.07.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -1,12% | - |
| 08.07.2025 | 1,72 | 1,79 | 1,72 | 1,79 | 4,07% | - |
| 07.07.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -1,15% | - |
| 04.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,96% | - |
| 03.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 6,96% | - |
| 02.07.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 3,95% | - |
| 01.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 30.06.2025 | 1,44 | 1,53 | 1,44 | 1,53 | 7,75% | - |
| 27.06.2025 | 1,55 | 1,55 | 1,42 | 1,42 | -7,79% | - |
| 26.06.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -0,65% | - |
| 25.06.2025 | 1,65 | 1,65 | 1,55 | 1,55 | -6,06% | - |
| 24.06.2025 | 1,73 | 1,73 | 1,65 | 1,65 | -3,51% | - |
| 23.06.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -1,72% | - |
| 20.06.2025 | 1,89 | 1,89 | 1,74 | 1,74 | -6,95% | - |
| 19.06.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 3,31% | - |
| 18.06.2025 | 1,76 | 1,81 | 1,76 | 1,81 | -3,21% | - |
| 17.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 16.06.2025 | 1,90 | 1,95 | 1,86 | 1,86 | -2,11% | 5.000,00 |
| 13.06.2025 | 1,98 | 1,98 | 1,90 | 1,90 | -5,00% | - |
| 12.06.2025 | 2,16 | 2,16 | 2,00 | 2,00 | -9,09% | - |
| 11.06.2025 | 2,44 | 2,44 | 2,20 | 2,20 | -9,84% | - |
| 10.06.2025 | 2,60 | 2,60 | 2,42 | 2,44 | 5,17% | - |
| 09.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -6,07% | - |
| 06.06.2025 | 2,38 | 2,56 | 2,37 | 2,47 | -11,47% | - |
| 05.06.2025 | 2,63 | 2,88 | 2,62 | 2,79 | 6,08% | - |
| 04.06.2025 | 2,70 | 2,90 | 2,52 | 2,63 | 8,23% | - |
| 03.06.2025 | 2,37 | 2,43 | 2,30 | 2,43 | 4,74% | - |
| 02.06.2025 | 2,27 | 2,40 | 2,24 | 2,32 | -9,73% | - |
| 30.05.2025 | 2,47 | 2,60 | 2,36 | 2,57 | 7,98% | - |