3,752$
0,05%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,77 | 3,91 | 3,71 | 3,75 | 1,08% | 3.103.193,00 |
| 12.02.2026 | 3,84 | 3,87 | 3,51 | 3,71 | -4,38% | 3.941.869,00 |
| 11.02.2026 | 3,89 | 3,93 | 3,67 | 3,88 | 1,70% | 2.815.311,00 |
| 10.02.2026 | 3,90 | 4,11 | 3,81 | 3,82 | -2,93% | 2.055.675,00 |
| 09.02.2026 | 3,95 | 4,02 | 3,84 | 3,93 | -0,51% | 1.954.791,00 |
| 06.02.2026 | 3,80 | 4,04 | 3,78 | 3,95 | 8,37% | 3.310.682,00 |
| 05.02.2026 | 3,77 | 3,86 | 3,61 | 3,65 | -5,81% | 2.759.771,00 |
| 04.02.2026 | 3,82 | 3,95 | 3,64 | 3,87 | 0,26% | 3.591.728,00 |
| 03.02.2026 | 3,96 | 4,01 | 3,57 | 3,86 | -2,53% | 3.401.022,00 |
| 02.02.2026 | 4,05 | 4,20 | 3,92 | 3,96 | -3,41% | 1.927.719,00 |
| 30.01.2026 | 4,16 | 4,24 | 4,05 | 4,10 | -4,43% | 2.936.752,00 |
| 29.01.2026 | 4,34 | 4,34 | 4,08 | 4,29 | -0,69% | 2.365.731,00 |
| 28.01.2026 | 4,70 | 4,74 | 4,30 | 4,32 | -5,47% | 2.444.295,00 |
| 27.01.2026 | 4,52 | 4,61 | 4,47 | 4,57 | 2,01% | 1.833.138,00 |
| 26.01.2026 | 4,43 | 4,49 | 4,30 | 4,48 | 0,22% | 1.825.699,00 |
| 23.01.2026 | 4,58 | 4,69 | 4,40 | 4,47 | -2,61% | 2.991.235,00 |
| 22.01.2026 | 4,35 | 4,61 | 4,28 | 4,59 | 8,00% | 4.673.827,00 |
| 21.01.2026 | 4,21 | 4,31 | 4,04 | 4,25 | 1,67% | 3.160.096,00 |
| 20.01.2026 | 4,06 | 4,28 | 4,01 | 4,18 | -0,41% | 2.049.829,00 |
| 19.01.2026 | 4,20 | 4,20 | 4,19 | 4,20 | -1,93% | - |
| 16.01.2026 | 4,30 | 4,47 | 4,24 | 4,28 | 1,18% | 3.148.628,00 |
| 15.01.2026 | 4,36 | 4,40 | 4,19 | 4,23 | -0,59% | 1.782.387,00 |
| 14.01.2026 | 4,07 | 4,40 | 4,07 | 4,26 | 3,53% | 4.755.770,00 |
| 13.01.2026 | 3,97 | 4,13 | 3,83 | 4,11 | 5,38% | 3.077.495,00 |
| 12.01.2026 | 3,94 | 4,01 | 3,82 | 3,90 | -1,52% | 3.277.901,00 |
| 09.01.2026 | 3,94 | 3,99 | 3,78 | 3,96 | 2,06% | 2.237.487,00 |
| 08.01.2026 | 3,97 | 4,01 | 3,85 | 3,88 | -4,20% | 2.209.636,00 |
| 07.01.2026 | 3,94 | 4,16 | 3,92 | 4,05 | 1,25% | 3.115.936,00 |
| 06.01.2026 | 3,70 | 4,04 | 3,66 | 4,00 | 9,29% | 3.642.559,00 |
| 05.01.2026 | 3,72 | 3,78 | 3,61 | 3,66 | -1,08% | 3.762.139,00 |
| 02.01.2026 | 3,64 | 3,74 | 3,58 | 3,70 | 4,82% | 1.710.682,00 |
| 31.12.2025 | 3,57 | 3,63 | 3,52 | 3,53 | -1,12% | 1.719.371,00 |
| 30.12.2025 | 3,66 | 3,66 | 3,56 | 3,57 | -1,65% | 1.444.652,00 |
| 29.12.2025 | 3,64 | 3,72 | 3,56 | 3,63 | -2,94% | 2.156.697,00 |
| 26.12.2025 | 3,76 | 3,76 | 3,67 | 3,74 | -0,53% | 1.407.759,00 |
| 24.12.2025 | 3,68 | 3,79 | 3,68 | 3,76 | 1,62% | 1.126.351,00 |
| 23.12.2025 | 3,76 | 3,81 | 3,59 | 3,70 | -3,14% | 2.009.892,00 |
| 22.12.2025 | 3,79 | 3,95 | 3,73 | 3,82 | 0,79% | 2.200.662,00 |
| 19.12.2025 | 3,71 | 3,82 | 3,68 | 3,79 | 2,99% | 4.965.612,00 |
| 18.12.2025 | 3,91 | 3,97 | 3,65 | 3,68 | -3,41% | 4.435.679,00 |
| 17.12.2025 | 3,99 | 4,06 | 3,75 | 3,81 | -4,15% | 3.433.587,00 |
| 16.12.2025 | 4,04 | 4,18 | 3,88 | 3,98 | -3,28% | 2.577.569,00 |
| 15.12.2025 | 4,32 | 4,35 | 4,01 | 4,11 | -4,20% | 2.795.293,00 |
| 12.12.2025 | 4,48 | 4,48 | 4,24 | 4,29 | -4,24% | 2.218.026,00 |
| 11.12.2025 | 4,39 | 4,53 | 4,30 | 4,48 | 1,47% | 3.333.358,00 |
| 10.12.2025 | 4,40 | 4,62 | 4,36 | 4,42 | 0,34% | 2.414.792,00 |
| 09.12.2025 | 4,47 | 4,60 | 4,38 | 4,40 | -2,00% | 2.660.019,00 |
| 08.12.2025 | 4,75 | 4,75 | 4,39 | 4,49 | -2,81% | 2.581.679,00 |
| 05.12.2025 | 4,64 | 4,76 | 4,50 | 4,62 | 0,22% | 3.670.143,00 |
| 04.12.2025 | 4,33 | 4,63 | 4,27 | 4,61 | 5,98% | 3.312.297,00 |
| 03.12.2025 | 3,87 | 4,38 | 3,85 | 4,35 | 13,58% | 6.451.450,00 |
| 02.12.2025 | 3,54 | 3,87 | 3,51 | 3,83 | 10,06% | 3.564.416,00 |
| 01.12.2025 | 3,51 | 3,61 | 3,44 | 3,48 | -2,25% | 2.260.299,00 |
| 28.11.2025 | 3,51 | 3,60 | 3,48 | 3,56 | 2,01% | 1.547.290,00 |
| 26.11.2025 | 3,47 | 3,59 | 3,44 | 3,49 | 0,58% | 2.370.371,00 |
| 25.11.2025 | 3,42 | 3,49 | 3,30 | 3,47 | 1,76% | 1.941.212,00 |
| 24.11.2025 | 3,30 | 3,44 | 3,29 | 3,41 | 3,65% | 3.083.197,00 |
| 21.11.2025 | 3,30 | 3,43 | 3,15 | 3,29 | -0,60% | 5.793.794,00 |
| 20.11.2025 | 3,60 | 3,68 | 3,29 | 3,31 | -3,50% | 4.293.853,00 |
| 19.11.2025 | 3,45 | 3,65 | 3,41 | 3,43 | -0,29% | 2.458.828,00 |
| 18.11.2025 | 3,53 | 3,62 | 3,42 | 3,44 | -4,84% | 4.173.189,00 |
| 17.11.2025 | 3,76 | 3,89 | 3,57 | 3,62 | -5,98% | 4.559.680,00 |
| 14.11.2025 | 3,76 | 3,99 | 3,76 | 3,85 | -2,29% | 3.023.947,00 |
| 13.11.2025 | 4,18 | 4,20 | 3,78 | 3,94 | -7,85% | 5.774.045,00 |
| 12.11.2025 | 4,22 | 4,39 | 4,12 | 4,27 | 2,89% | 3.491.271,00 |
| 11.11.2025 | 4,32 | 4,33 | 4,05 | 4,15 | -4,60% | 3.749.181,00 |
| 10.11.2025 | 4,75 | 4,87 | 4,30 | 4,35 | -7,05% | 5.766.755,00 |
| 07.11.2025 | 4,41 | 4,90 | 4,22 | 4,68 | 0,43% | 6.340.918,00 |
| 06.11.2025 | 4,86 | 4,95 | 4,55 | 4,66 | -2,71% | 6.810.340,00 |
| 05.11.2025 | 4,71 | 4,88 | 4,58 | 4,79 | 1,48% | 3.341.674,00 |
| 04.11.2025 | 4,90 | 5,02 | 4,68 | 4,72 | -7,81% | 5.013.850,00 |
| 03.11.2025 | 5,38 | 5,40 | 5,06 | 5,12 | -4,83% | 3.298.925,00 |
| 31.10.2025 | 5,23 | 5,39 | 5,22 | 5,38 | 2,67% | 3.480.666,00 |
| 30.10.2025 | 5,56 | 5,61 | 5,22 | 5,24 | -9,03% | 4.104.026,00 |
| 29.10.2025 | 5,53 | 5,97 | 5,47 | 5,76 | 5,40% | 7.497.386,00 |
| 28.10.2025 | 5,55 | 5,66 | 5,37 | 5,47 | -1,89% | 2.928.739,00 |
| 27.10.2025 | 5,83 | 5,87 | 5,56 | 5,57 | -0,71% | 3.753.122,00 |
| 24.10.2025 | 5,68 | 5,71 | 5,50 | 5,61 | 2,12% | 2.677.302,00 |
| 23.10.2025 | 5,34 | 5,64 | 5,32 | 5,49 | 2,69% | 3.741.347,00 |
| 22.10.2025 | 5,47 | 5,53 | 5,16 | 5,35 | -4,97% | 4.496.954,00 |
| 21.10.2025 | 5,90 | 5,93 | 5,61 | 5,63 | -6,17% | 9.640.943,00 |
| 20.10.2025 | 5,47 | 6,02 | 5,39 | 6,00 | 13,00% | 8.903.112,00 |
| 17.10.2025 | 5,43 | 5,46 | 5,25 | 5,31 | -3,64% | - |
| 16.10.2025 | 6,01 | 6,05 | 5,46 | 5,51 | -6,45% | 6.964.605,00 |
| 15.10.2025 | 5,80 | 6,04 | 5,60 | 5,89 | 5,94% | 13.121.524,00 |
| 14.10.2025 | 4,64 | 5,76 | 4,59 | 5,56 | 18,55% | 15.305.821,00 |
| 13.10.2025 | 4,42 | 4,72 | 4,38 | 4,69 | 13,01% | 4.960.363,00 |
| 10.10.2025 | 4,42 | 4,50 | 4,10 | 4,15 | -6,53% | 4.792.592,00 |
| 09.10.2025 | 4,55 | 4,71 | 4,37 | 4,44 | -2,20% | 2.451.139,00 |
| 08.10.2025 | 4,40 | 4,70 | 4,40 | 4,54 | 2,71% | 4.707.185,00 |
| 07.10.2025 | 4,41 | 4,57 | 4,30 | 4,42 | 0,91% | 3.054.016,00 |
| 06.10.2025 | 4,40 | 4,52 | 4,30 | 4,38 | 2,34% | 3.446.329,00 |
| 03.10.2025 | 4,27 | 4,40 | 4,23 | 4,28 | 0,71% | 3.177.498,00 |
| 02.10.2025 | 4,08 | 4,35 | 4,06 | 4,25 | 5,99% | 4.410.089,00 |
| 01.10.2025 | 4,00 | 4,07 | 3,88 | 4,01 | -1,47% | 3.481.283,00 |
| 30.09.2025 | 3,96 | 4,09 | 3,93 | 4,07 | 3,30% | 2.368.076,00 |
| 29.09.2025 | 4,06 | 4,17 | 3,88 | 3,94 | -1,99% | 5.311.214,00 |
| 26.09.2025 | 3,90 | 4,07 | 3,84 | 4,02 | 2,29% | 2.680.634,00 |
| 25.09.2025 | 3,84 | 3,96 | 3,78 | 3,93 | -0,76% | 5.496.415,00 |
| 24.09.2025 | 3,99 | 4,01 | 3,90 | 3,96 | -0,50% | 3.151.804,00 |