3,156$
-2,29%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2025 | 3,34 | 3,39 | 3,16 | 3,23 | -0,62% | 4.457.003,00 |
| 10.06.2025 | 3,05 | 3,33 | 2,97 | 3,25 | 7,26% | 4.835.708,00 |
| 09.06.2025 | 2,95 | 3,05 | 2,91 | 3,03 | 5,57% | 2.816.141,00 |
| 06.06.2025 | 2,79 | 2,96 | 2,79 | 2,87 | 4,94% | 2.522.956,00 |
| 05.06.2025 | 2,93 | 2,93 | 2,69 | 2,74 | -6,34% | 2.263.741,00 |
| 04.06.2025 | 2,68 | 2,97 | 2,60 | 2,92 | 9,36% | 4.706.011,00 |
| 03.06.2025 | 2,61 | 2,72 | 2,56 | 2,67 | 2,30% | 2.363.395,00 |
| 02.06.2025 | 2,61 | 2,63 | 2,51 | 2,61 | -1,51% | 2.088.355,00 |
| 30.05.2025 | 2,80 | 2,80 | 2,58 | 2,65 | -6,69% | 7.279.580,00 |
| 29.05.2025 | 2,90 | 3,00 | 2,83 | 2,84 | -0,35% | 5.972.903,00 |
| 28.05.2025 | 2,60 | 2,88 | 2,57 | 2,85 | 9,62% | 3.584.468,00 |
| 27.05.2025 | 2,50 | 2,67 | 2,47 | 2,60 | 7,44% | 3.411.000,00 |
| 23.05.2025 | 2,34 | 2,46 | 2,29 | 2,42 | 0,00% | 1.489.715,00 |
| 22.05.2025 | 2,32 | 2,45 | 2,30 | 2,42 | 4,31% | 2.062.230,00 |
| 21.05.2025 | 2,43 | 2,49 | 2,30 | 2,32 | -7,94% | 2.078.708,00 |
| 20.05.2025 | 2,64 | 2,65 | 2,41 | 2,52 | -4,55% | 2.933.329,00 |
| 19.05.2025 | 2,63 | 2,65 | 2,55 | 2,64 | -2,22% | 1.671.603,00 |
| 16.05.2025 | 2,76 | 2,79 | 2,65 | 2,70 | -2,88% | 2.150.736,00 |
| 15.05.2025 | 2,75 | 2,81 | 2,59 | 2,78 | 1,46% | 3.513.477,00 |
| 14.05.2025 | 2,65 | 2,83 | 2,63 | 2,74 | 2,24% | 3.569.743,00 |
| 13.05.2025 | 2,44 | 2,70 | 2,39 | 2,68 | 1,52% | 7.750.123,00 |
| 12.05.2025 | 2,52 | 2,71 | 2,52 | 2,64 | 13,30% | 7.156.341,00 |
| 09.05.2025 | 2,35 | 2,53 | 2,31 | 2,33 | 0,00% | 3.210.990,00 |
| 08.05.2025 | 2,20 | 2,35 | 2,18 | 2,33 | 8,88% | 2.854.514,00 |
| 07.05.2025 | 2,06 | 2,15 | 2,03 | 2,14 | 3,38% | 2.309.792,00 |
| 06.05.2025 | 1,96 | 2,08 | 1,96 | 2,07 | 2,99% | 1.817.599,00 |
| 05.05.2025 | 2,02 | 2,10 | 2,00 | 2,01 | -0,50% | 1.809.131,00 |
| 02.05.2025 | 1,96 | 2,06 | 1,94 | 2,02 | 5,76% | 2.465.232,00 |
| 01.05.2025 | 2,01 | 2,02 | 1,90 | 1,91 | -4,02% | 1.733.911,00 |
| 30.04.2025 | 1,95 | 2,01 | 1,90 | 1,99 | 0,00% | 1.754.380,00 |
| 29.04.2025 | 1,98 | 2,03 | 1,94 | 1,99 | -1,00% | 1.416.323,00 |
| 28.04.2025 | 1,98 | 2,06 | 1,92 | 2,01 | 0,50% | 1.177.250,00 |
| 25.04.2025 | 1,94 | 2,00 | 1,93 | 2,00 | 0,00% | 1.352.491,00 |
| 24.04.2025 | 1,91 | 2,05 | 1,91 | 2,00 | 9,89% | 2.168.991,00 |
| 23.04.2025 | 1,95 | 2,03 | 1,81 | 1,82 | -1,62% | 3.305.582,00 |
| 22.04.2025 | 1,88 | 1,88 | 1,81 | 1,85 | 1,09% | 1.817.232,00 |
| 21.04.2025 | 1,83 | 1,86 | 1,76 | 1,83 | -4,19% | 2.098.746,00 |
| 17.04.2025 | 1,87 | 1,93 | 1,82 | 1,91 | 2,69% | 2.381.692,00 |
| 16.04.2025 | 1,89 | 1,92 | 1,78 | 1,86 | -2,62% | 2.961.037,00 |
| 15.04.2025 | 1,98 | 2,03 | 1,87 | 1,91 | -4,50% | 3.442.866,00 |
| 14.04.2025 | 2,14 | 2,16 | 1,89 | 2,00 | -3,85% | 4.282.237,00 |
| 11.04.2025 | 1,93 | 2,09 | 1,86 | 2,08 | 10,05% | 2.560.699,00 |
| 10.04.2025 | 1,95 | 1,95 | 1,74 | 1,89 | -5,03% | 3.492.585,00 |
| 09.04.2025 | 1,62 | 2,09 | 1,62 | 1,99 | 19,88% | 3.971.942,00 |
| 08.04.2025 | 1,93 | 1,95 | 1,60 | 1,66 | -7,26% | 6.095.400,00 |
| 07.04.2025 | 1,53 | 2,02 | 1,53 | 1,79 | 11,88% | 5.959.540,00 |
| 04.04.2025 | 1,86 | 1,86 | 1,56 | 1,60 | -16,23% | 7.409.530,00 |
| 03.04.2025 | 1,95 | 2,00 | 1,91 | 1,91 | -9,91% | 6.853.035,00 |
| 02.04.2025 | 1,92 | 2,13 | 1,91 | 2,12 | 7,07% | 3.284.946,00 |
| 01.04.2025 | 2,02 | 2,04 | 1,90 | 1,98 | -2,46% | 4.446.441,00 |
| 31.03.2025 | 2,02 | 2,07 | 2,01 | 2,03 | -3,79% | 2.151.150,00 |
| 28.03.2025 | 2,23 | 2,24 | 2,03 | 2,11 | -6,64% | 5.309.181,00 |
| 27.03.2025 | 2,16 | 2,27 | 2,05 | 2,26 | 4,63% | 4.654.696,00 |
| 26.03.2025 | 2,24 | 2,26 | 2,13 | 2,16 | -3,14% | 2.487.997,00 |
| 25.03.2025 | 2,34 | 2,43 | 2,21 | 2,23 | -5,11% | 3.337.952,00 |
| 24.03.2025 | 2,30 | 2,41 | 2,22 | 2,35 | 5,38% | 5.626.240,00 |
| 21.03.2025 | 2,19 | 2,27 | 2,12 | 2,23 | 0,45% | 5.876.454,00 |
| 20.03.2025 | 2,32 | 2,36 | 2,17 | 2,22 | -4,72% | 3.651.445,00 |
| 19.03.2025 | 2,27 | 2,38 | 2,26 | 2,33 | 2,64% | 2.937.384,00 |
| 18.03.2025 | 2,44 | 2,48 | 2,27 | 2,27 | -8,84% | 4.762.059,00 |
| 17.03.2025 | 2,35 | 2,53 | 2,31 | 2,49 | 6,41% | 3.807.788,00 |
| 14.03.2025 | 2,42 | 2,45 | 2,29 | 2,34 | -2,09% | 8.322.339,00 |
| 13.03.2025 | 2,55 | 2,62 | 2,35 | 2,39 | -7,00% | 3.478.661,00 |
| 12.03.2025 | 2,65 | 2,69 | 2,53 | 2,57 | -0,39% | 4.488.334,00 |
| 11.03.2025 | 2,74 | 2,79 | 2,53 | 2,58 | -5,84% | 3.695.600,00 |
| 10.03.2025 | 2,85 | 2,96 | 2,68 | 2,74 | -6,48% | 3.669.335,00 |
| 07.03.2025 | 2,92 | 2,98 | 2,80 | 2,93 | -0,34% | 2.582.743,00 |
| 06.03.2025 | 2,96 | 3,03 | 2,87 | 2,94 | -4,23% | 3.795.486,00 |
| 05.03.2025 | 2,79 | 3,12 | 2,71 | 3,07 | 17,40% | 5.491.235,00 |
| 04.03.2025 | 2,66 | 2,71 | 2,43 | 2,62 | -5,60% | 6.767.686,00 |
| 03.03.2025 | 3,06 | 3,07 | 2,66 | 2,77 | -7,97% | 5.938.720,00 |
| 28.02.2025 | 3,04 | 3,14 | 2,93 | 3,01 | -0,33% | 10.148.273,00 |
| 27.02.2025 | 3,21 | 3,23 | 3,02 | 3,02 | -5,63% | 3.499.904,00 |
| 26.02.2025 | 3,33 | 3,40 | 3,18 | 3,20 | -2,74% | 2.128.143,00 |
| 25.02.2025 | 3,47 | 3,47 | 3,20 | 3,29 | -6,13% | 4.054.628,00 |
| 24.02.2025 | 3,46 | 3,58 | 3,39 | 3,51 | 2,79% | 4.019.322,00 |
| 21.02.2025 | 3,79 | 3,81 | 3,24 | 3,41 | -12,79% | 15.895.226,00 |
| 20.02.2025 | 4,08 | 4,11 | 3,88 | 3,91 | -3,46% | 3.493.866,00 |
| 19.02.2025 | 4,00 | 4,11 | 3,94 | 4,05 | 0,50% | 2.336.812,00 |
| 18.02.2025 | 3,87 | 4,09 | 3,86 | 4,03 | 4,40% | 2.426.955,00 |
| 14.02.2025 | 3,93 | 3,95 | 3,79 | 3,86 | -0,77% | 2.155.744,00 |
| 13.02.2025 | 3,69 | 3,97 | 3,68 | 3,89 | 7,16% | 2.815.722,00 |
| 12.02.2025 | 3,75 | 3,82 | 3,48 | 3,63 | -3,97% | 7.999.707,00 |
| 11.02.2025 | 3,95 | 4,04 | 3,76 | 3,78 | -4,79% | 3.288.044,00 |
| 10.02.2025 | 4,34 | 4,39 | 3,96 | 3,97 | -7,24% | 3.288.147,00 |
| 07.02.2025 | 4,27 | 4,37 | 4,19 | 4,28 | 0,23% | 2.118.681,00 |
| 06.02.2025 | 4,29 | 4,40 | 4,19 | 4,27 | -1,16% | 2.848.801,00 |
| 05.02.2025 | 4,21 | 4,34 | 4,18 | 4,32 | 3,10% | 1.964.943,00 |
| 04.02.2025 | 4,02 | 4,22 | 4,01 | 4,19 | 4,75% | 1.730.339,00 |
| 03.02.2025 | 3,99 | 4,10 | 3,88 | 4,00 | -2,44% | 4.004.253,00 |
| 31.01.2025 | 4,23 | 4,38 | 4,07 | 4,10 | -3,07% | 5.752.536,00 |
| 30.01.2025 | 4,22 | 4,26 | 4,09 | 4,23 | 1,93% | 2.904.601,00 |
| 29.01.2025 | 4,18 | 4,24 | 4,09 | 4,15 | -0,95% | 3.112.012,00 |
| 28.01.2025 | 4,20 | 4,33 | 4,08 | 4,19 | 0,24% | 2.296.674,00 |
| 27.01.2025 | 4,18 | 4,35 | 4,08 | 4,18 | -2,11% | 3.409.043,00 |
| 24.01.2025 | 4,23 | 4,44 | 4,20 | 4,27 | -2,06% | 3.546.125,00 |
| 23.01.2025 | 4,20 | 4,37 | 4,18 | 4,36 | 2,35% | 3.059.354,00 |
| 22.01.2025 | 4,39 | 4,44 | 4,25 | 4,26 | -2,52% | 1.829.197,00 |
| 21.01.2025 | 4,37 | 4,50 | 4,20 | 4,37 | 2,10% | 2.722.404,00 |
| 17.01.2025 | 4,44 | 4,55 | 4,25 | 4,28 | -0,70% | 2.502.804,00 |