2,428$
-6,26%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,51 | 2,62 | 2,49 | 2,59 | 0,78% | 1.816.156,00 |
| 05.03.2026 | 2,61 | 2,72 | 2,55 | 2,57 | -0,39% | 1.816.156,00 |
| 04.03.2026 | 2,64 | 2,69 | 2,32 | 2,58 | -18,35% | 46.132.742,00 |
| 03.03.2026 | 3,29 | 3,35 | 3,12 | 3,16 | -7,06% | 2.466.275,00 |
| 02.03.2026 | 3,53 | 3,68 | 3,37 | 3,40 | -7,10% | 2.826.435,00 |
| 27.02.2026 | 3,61 | 3,70 | 3,52 | 3,66 | -0,81% | 4.099.386,00 |
| 26.02.2026 | 3,61 | 3,70 | 3,50 | 3,69 | 2,50% | 2.896.653,00 |
| 25.02.2026 | 3,60 | 3,67 | 3,53 | 3,60 | 1,98% | 2.084.482,00 |
| 24.02.2026 | 3,44 | 3,68 | 3,43 | 3,53 | 2,62% | 2.935.236,00 |
| 23.02.2026 | 3,54 | 3,54 | 3,27 | 3,44 | -5,23% | 5.674.171,00 |
| 20.02.2026 | 3,84 | 3,90 | 3,41 | 3,63 | 5,83% | 9.709.871,00 |
| 19.02.2026 | 3,65 | 3,65 | 3,34 | 3,43 | -7,30% | 5.780.314,00 |
| 18.02.2026 | 3,81 | 3,86 | 3,68 | 3,70 | -2,63% | 4.530.545,00 |
| 17.02.2026 | 3,68 | 3,86 | 3,62 | 3,80 | 1,33% | 2.887.650,00 |
| 13.02.2026 | 3,77 | 3,91 | 3,71 | 3,75 | 1,35% | 3.103.193,00 |
| 12.02.2026 | 3,84 | 3,87 | 3,51 | 3,70 | -4,39% | 3.941.869,00 |
| 11.02.2026 | 3,89 | 3,93 | 3,67 | 3,87 | 1,31% | 2.815.311,00 |
| 10.02.2026 | 3,90 | 4,11 | 3,81 | 3,82 | -2,55% | 2.055.675,00 |
| 09.02.2026 | 3,95 | 4,02 | 3,83 | 3,92 | -0,76% | 1.954.791,00 |
| 06.02.2026 | 3,80 | 4,04 | 3,78 | 3,95 | 8,52% | 3.310.682,00 |
| 05.02.2026 | 3,77 | 3,86 | 3,61 | 3,64 | -5,70% | 2.759.771,00 |
| 04.02.2026 | 3,82 | 3,95 | 3,64 | 3,86 | -0,26% | 3.591.728,00 |
| 03.02.2026 | 3,96 | 4,01 | 3,57 | 3,87 | -2,27% | 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 | -2,40% | 2.991.235,00 |
| 22.01.2026 | 4,35 | 4,61 | 4,28 | 4,58 | 7,76% | 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% | 4.752.163,00 |
| 13.01.2026 | 3,97 | 4,13 | 3,83 | 4,11 | 5,38% | 3.037.617,00 |
| 12.01.2026 | 3,94 | 4,01 | 3,82 | 3,90 | -1,52% | 3.233.601,00 |
| 09.01.2026 | 3,94 | 3,99 | 3,78 | 3,96 | 2,06% | 2.110.410,00 |
| 08.01.2026 | 3,97 | 4,01 | 3,85 | 3,88 | -4,20% | 2.207.847,00 |
| 07.01.2026 | 3,94 | 4,16 | 3,92 | 4,05 | 1,25% | 3.105.449,00 |
| 06.01.2026 | 3,70 | 4,04 | 3,66 | 4,00 | 9,29% | 3.624.065,00 |
| 05.01.2026 | 3,72 | 3,78 | 3,61 | 3,66 | -1,08% | 3.755.694,00 |
| 02.01.2026 | 3,64 | 3,74 | 3,58 | 3,70 | 4,82% | 1.706.755,00 |
| 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% | 1.437.642,00 |
| 29.12.2025 | 3,64 | 3,72 | 3,56 | 3,63 | -2,94% | 2.155.401,00 |
| 26.12.2025 | 3,76 | 3,76 | 3,67 | 3,74 | -0,53% | 1.397.652,00 |
| 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% | 2.002.165,00 |
| 22.12.2025 | 3,79 | 3,95 | 3,73 | 3,82 | 1,33% | 2.172.456,00 |
| 19.12.2025 | 3,71 | 3,82 | 3,68 | 3,77 | 2,45% | 4.956.135,00 |
| 18.12.2025 | 3,91 | 3,97 | 3,65 | 3,68 | -3,41% | 4.433.838,00 |
| 17.12.2025 | 3,99 | 4,06 | 3,75 | 3,81 | -4,15% | 3.426.777,00 |
| 16.12.2025 | 4,04 | 4,18 | 3,88 | 3,98 | -3,28% | 2.573.268,00 |
| 15.12.2025 | 4,32 | 4,35 | 4,01 | 4,11 | -4,20% | 2.792.445,00 |
| 12.12.2025 | 4,48 | 4,48 | 4,24 | 4,29 | -4,24% | 2.215.738,00 |
| 11.12.2025 | 4,39 | 4,53 | 4,30 | 4,48 | 1,47% | 3.332.100,00 |
| 10.12.2025 | 4,40 | 4,62 | 4,36 | 4,42 | 0,34% | 2.405.817,00 |
| 09.12.2025 | 4,47 | 4,60 | 4,38 | 4,40 | -2,00% | 2.658.641,00 |
| 08.12.2025 | 4,75 | 4,75 | 4,39 | 4,49 | -2,81% | 2.580.742,00 |
| 05.12.2025 | 4,64 | 4,76 | 4,50 | 4,62 | 0,22% | 3.650.313,00 |
| 04.12.2025 | 4,33 | 4,63 | 4,27 | 4,61 | 5,98% | 3.288.310,00 |
| 03.12.2025 | 3,87 | 4,38 | 3,85 | 4,35 | 13,58% | 6.423.941,00 |
| 02.12.2025 | 3,54 | 3,87 | 3,51 | 3,83 | 10,06% | 3.560.267,00 |
| 01.12.2025 | 3,51 | 3,61 | 3,44 | 3,48 | -2,25% | 2.253.571,00 |
| 28.11.2025 | 3,51 | 3,60 | 3,48 | 3,56 | 2,01% | 1.547.129,00 |
| 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% | 1.925.129,00 |
| 24.11.2025 | 3,30 | 3,44 | 3,29 | 3,41 | 3,49% | 2.998.269,00 |
| 21.11.2025 | 3,30 | 3,43 | 3,15 | 3,30 | -0,45% | 5.791.490,00 |
| 20.11.2025 | 3,60 | 3,68 | 3,29 | 3,31 | -3,50% | 4.286.297,00 |
| 19.11.2025 | 3,45 | 3,65 | 3,41 | 3,43 | -0,29% | 2.452.584,00 |
| 18.11.2025 | 3,53 | 3,62 | 3,42 | 3,44 | -4,84% | 4.095.514,00 |
| 17.11.2025 | 3,76 | 3,89 | 3,57 | 3,62 | -5,98% | 4.207.741,00 |
| 14.11.2025 | 3,76 | 3,99 | 3,76 | 3,85 | -2,29% | 3.021.237,00 |
| 13.11.2025 | 4,18 | 4,20 | 3,78 | 3,94 | -7,85% | 5.766.666,00 |
| 12.11.2025 | 4,22 | 4,39 | 4,12 | 4,27 | 2,89% | 3.488.270,00 |
| 11.11.2025 | 4,32 | 4,33 | 4,05 | 4,15 | -4,60% | 3.747.060,00 |
| 10.11.2025 | 4,75 | 4,87 | 4,30 | 4,35 | -7,25% | 5.751.348,00 |
| 07.11.2025 | 4,41 | 4,90 | 4,22 | 4,69 | 0,64% | 6.316.695,00 |
| 06.11.2025 | 4,86 | 4,95 | 4,55 | 4,66 | -2,71% | 6.412.972,00 |
| 05.11.2025 | 4,71 | 4,88 | 4,58 | 4,79 | 1,59% | 3.331.961,00 |
| 04.11.2025 | 4,90 | 5,02 | 4,68 | 4,72 | -7,91% | 4.969.017,00 |
| 03.11.2025 | 5,38 | 5,40 | 5,06 | 5,12 | -4,83% | 3.291.160,00 |
| 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% | 2.670.966,00 |
| 23.10.2025 | 5,34 | 5,64 | 5,32 | 5,49 | 2,69% | - |
| 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 |