4,535$
-3,31%
Echtzeit-Aktienkurs indie Semiconductor Inc.
Bid:
Ask:
Aktienkurse zur indie Semiconductor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 4,74 | 4,75 | 4,50 | 4,52 | -3,62% | 3.237.395,00 |
| 14.08.2025 | 4,66 | 4,79 | 4,53 | 4,69 | -1,47% | 3.824.150,00 |
| 13.08.2025 | 4,52 | 4,79 | 4,50 | 4,76 | 7,69% | 6.600.181,00 |
| 12.08.2025 | 3,97 | 4,52 | 3,88 | 4,42 | 13,48% | 5.663.417,00 |
| 11.08.2025 | 4,03 | 4,06 | 3,87 | 3,90 | -3,11% | 3.234.860,00 |
| 08.08.2025 | 3,90 | 4,15 | 3,66 | 4,02 | 5,24% | 8.811.341,00 |
| 07.08.2025 | 3,75 | 3,89 | 3,74 | 3,82 | 5,23% | 6.105.015,00 |
| 06.08.2025 | 3,59 | 3,66 | 3,49 | 3,63 | -0,27% | 3.525.926,00 |
| 05.08.2025 | 3,82 | 3,89 | 3,62 | 3,64 | -4,46% | 4.516.165,00 |
| 04.08.2025 | 3,83 | 3,95 | 3,75 | 3,81 | 1,87% | 2.370.869,00 |
| 01.08.2025 | 3,75 | 3,82 | 3,60 | 3,74 | -4,35% | 3.385.149,00 |
| 31.07.2025 | 3,84 | 4,01 | 3,83 | 3,91 | 0,77% | 3.204.670,00 |
| 30.07.2025 | 4,11 | 4,16 | 3,83 | 3,88 | -5,13% | 4.374.119,00 |
| 29.07.2025 | 4,29 | 4,39 | 4,08 | 4,09 | -4,44% | 3.519.867,00 |
| 28.07.2025 | 4,25 | 4,31 | 4,16 | 4,28 | 2,39% | 2.195.260,00 |
| 25.07.2025 | 4,24 | 4,27 | 4,13 | 4,18 | -2,11% | 2.377.701,00 |
| 24.07.2025 | 4,52 | 4,55 | 4,18 | 4,27 | -5,53% | 4.036.782,00 |
| 23.07.2025 | 4,32 | 4,64 | 4,23 | 4,52 | 5,12% | 5.243.221,00 |
| 22.07.2025 | 4,39 | 4,50 | 4,10 | 4,30 | -2,49% | 6.281.451,00 |
| 21.07.2025 | 4,72 | 4,80 | 4,39 | 4,41 | -5,77% | 4.719.725,00 |
| 18.07.2025 | 4,97 | 5,09 | 4,66 | 4,68 | -4,88% | 5.759.100,00 |
| 17.07.2025 | 4,47 | 5,04 | 4,40 | 4,92 | 10,07% | 9.895.791,00 |
| 16.07.2025 | 4,07 | 4,58 | 3,92 | 4,47 | 11,75% | 9.942.949,00 |
| 15.07.2025 | 3,90 | 4,23 | 3,90 | 4,00 | 4,17% | 4.566.390,00 |
| 14.07.2025 | 3,78 | 3,87 | 3,67 | 3,84 | -0,26% | 2.251.711,00 |
| 11.07.2025 | 3,85 | 3,95 | 3,75 | 3,85 | -0,26% | 2.462.027,00 |
| 10.07.2025 | 3,85 | 4,01 | 3,80 | 3,86 | 0,00% | 2.338.411,00 |
| 09.07.2025 | 3,83 | 4,08 | 3,75 | 3,86 | 2,12% | 3.395.887,00 |
| 08.07.2025 | 3,58 | 3,93 | 3,57 | 3,78 | 6,78% | 3.438.436,00 |
| 07.07.2025 | 3,65 | 3,66 | 3,50 | 3,54 | -5,35% | 2.056.838,00 |
| 03.07.2025 | 3,71 | 3,88 | 3,65 | 3,74 | 1,08% | 1.852.029,00 |
| 02.07.2025 | 3,65 | 3,73 | 3,49 | 3,70 | 1,37% | 4.272.546,00 |
| 01.07.2025 | 3,52 | 3,78 | 3,43 | 3,65 | 2,53% | 3.773.293,00 |
| 30.06.2025 | 3,65 | 3,71 | 3,44 | 3,56 | -2,20% | 4.171.912,00 |
| 27.06.2025 | 3,93 | 4,00 | 3,56 | 3,64 | -5,21% | 6.975.018,00 |
| 26.06.2025 | 3,87 | 3,93 | 3,34 | 3,84 | 0,26% | 5.056.507,00 |
| 25.06.2025 | 3,83 | 4,15 | 3,58 | 3,83 | 16,41% | 12.235.902,00 |
| 24.06.2025 | 3,21 | 3,42 | 3,15 | 3,29 | 5,11% | 3.145.032,00 |
| 23.06.2025 | 3,13 | 3,15 | 2,97 | 3,13 | -1,26% | 3.453.749,00 |
| 20.06.2025 | 3,28 | 3,34 | 3,16 | 3,17 | -1,25% | 6.294.598,00 |
| 18.06.2025 | 3,16 | 3,33 | 3,13 | 3,21 | 1,58% | 2.890.635,00 |
| 17.06.2025 | 3,34 | 3,39 | 3,14 | 3,16 | -7,33% | 4.067.149,00 |
| 16.06.2025 | 3,25 | 3,56 | 3,25 | 3,41 | 6,90% | 3.244.463,00 |
| 13.06.2025 | 3,30 | 3,42 | 3,18 | 3,19 | -7,80% | 4.036.183,00 |
| 12.06.2025 | 3,23 | 3,68 | 3,22 | 3,46 | 7,12% | 9.923.484,00 |
| 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 |