Informatica Inc.
[WKN: A3C6AA | ISIN: US45674M1018]
Aktienkurse
19,004$ -0,71%
Echtzeit-Aktienkurs Informatica Inc.
Bid: Ask:

Aktienkurse zur Informatica Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
09.05.2025 19,24 19,52 19,00 19,00 -0,74% -
08.05.2025 19,14 19,40 18,50 19,14 0,58% 2.659.316,00
07.05.2025 18,88 19,07 18,70 19,03 1,60% 1.576.887,00
06.05.2025 18,69 18,92 18,48 18,73 -0,43% 1.505.521,00
05.05.2025 18,98 19,32 18,79 18,81 -1,52% 2.204.022,00
02.05.2025 19,18 19,35 18,98 19,10 0,95% 1.405.887,00
01.05.2025 19,18 19,29 18,91 18,92 0,48% 2.333.509,00
30.04.2025 18,68 18,88 18,43 18,83 -0,53% 2.341.957,00
29.04.2025 18,92 19,20 18,83 18,93 0,05% 2.147.139,00
28.04.2025 18,77 19,07 18,62 18,92 0,80% 3.773.054,00
25.04.2025 18,49 18,82 18,44 18,77 1,73% 1.832.194,00
24.04.2025 17,77 18,51 17,74 18,45 4,53% 2.662.755,00
23.04.2025 17,76 18,26 17,61 17,65 2,86% 1.859.665,00
22.04.2025 16,99 17,37 16,91 17,16 1,84% 3.484.170,00
21.04.2025 17,44 17,47 16,60 16,85 -3,77% 5.415.505,00
17.04.2025 17,41 17,63 17,26 17,51 0,69% 3.597.660,00
16.04.2025 17,58 17,83 17,26 17,39 -1,14% 4.462.966,00
15.04.2025 17,50 17,65 17,32 17,59 0,51% 10.807.102,00
14.04.2025 17,72 17,72 17,12 17,50 1,10% 5.028.651,00
11.04.2025 17,17 17,37 16,82 17,31 0,70% 9.639.845,00
10.04.2025 17,63 17,77 16,78 17,19 -3,97% 8.679.133,00
09.04.2025 16,11 17,99 16,05 17,90 12,86% 6.891.771,00
08.04.2025 16,79 16,90 15,65 15,86 -3,59% 4.835.477,00
07.04.2025 16,27 17,30 15,97 16,45 -1,32% 2.198.253,00
04.04.2025 16,55 16,98 16,25 16,67 -1,71% 2.601.496,00
03.04.2025 17,01 17,34 16,91 16,96 -4,45% 1.659.528,00
02.04.2025 17,59 17,87 17,36 17,75 0,57% 1.900.147,00
01.04.2025 17,44 17,75 17,25 17,65 1,15% 2.389.986,00
31.03.2025 18,03 18,03 17,32 17,45 -3,64% 2.274.898,00
28.03.2025 18,42 18,42 17,89 18,11 -2,11% 1.691.649,00
27.03.2025 18,75 18,95 18,43 18,50 -1,33% 1.983.356,00
26.03.2025 18,80 19,02 18,54 18,75 -0,37% 2.056.054,00
25.03.2025 18,63 18,92 18,57 18,82 1,57% 1.172.598,00
24.03.2025 18,39 18,61 18,21 18,53 2,21% 1.254.709,00
21.03.2025 17,89 18,18 17,72 18,13 0,72% 2.190.158,00
20.03.2025 18,00 18,36 17,94 18,00 -1,10% 1.710.717,00
19.03.2025 18,41 18,50 18,18 18,20 -0,87% 1.759.479,00
18.03.2025 18,42 18,51 17,94 18,36 -0,33% 2.289.955,00
17.03.2025 18,46 18,64 18,29 18,42 0,71% 1.210.725,00
14.03.2025 17,64 18,45 17,64 18,29 5,18% 2.652.981,00
13.03.2025 17,85 17,92 17,31 17,39 -3,39% 1.708.457,00
12.03.2025 18,50 18,75 17,82 18,00 -1,75% 2.603.888,00
11.03.2025 17,99 18,56 17,86 18,32 2,40% 4.326.149,00
10.03.2025 17,94 18,46 17,66 17,89 -3,45% 3.249.732,00
07.03.2025 18,37 18,58 17,83 18,53 1,26% 2.505.213,00
06.03.2025 19,05 19,10 18,27 18,30 -3,89% 2.289.933,00
05.03.2025 18,50 19,16 18,50 19,04 1,98% 1.656.144,00
04.03.2025 18,31 19,15 18,31 18,67 0,38% 1.668.405,00
03.03.2025 19,42 19,42 18,45 18,60 -2,92% 2.026.387,00
28.02.2025 19,25 19,49 19,04 19,16 -0,83% 3.057.729,00
27.02.2025 19,50 19,81 19,19 19,32 0,05% 2.285.572,00
26.02.2025 19,06 19,58 19,06 19,31 0,57% 2.672.528,00
25.02.2025 19,30 19,45 18,84 19,20 -0,52% 2.331.398,00
24.02.2025 19,61 19,67 18,77 19,30 0,05% 3.077.471,00
21.02.2025 20,22 20,29 19,28 19,29 -2,72% 2.708.633,00
20.02.2025 20,00 20,24 19,47 19,83 -0,45% 3.132.463,00
19.02.2025 20,09 20,44 19,60 19,92 -2,26% 4.251.817,00
18.02.2025 19,69 20,48 19,56 20,38 3,19% 11.265.342,00
14.02.2025 16,67 19,90 16,37 19,75 -21,53% 27.949.931,00
13.02.2025 26,25 26,38 24,64 25,17 -3,56% 5.283.555,00
12.02.2025 25,29 26,16 24,78 26,10 1,52% 2.129.821,00
11.02.2025 25,98 26,22 25,46 25,71 -0,92% 1.179.065,00
10.02.2025 25,65 26,25 25,41 25,95 1,96% 1.042.380,00
07.02.2025 25,85 26,25 25,43 25,45 -1,39% 867.927,00
06.02.2025 26,06 26,20 25,59 25,81 -0,88% 929.632,00
05.02.2025 25,85 26,23 25,52 26,04 0,46% 967.535,00
04.02.2025 25,80 26,08 25,57 25,92 1,33% 768.697,00
03.02.2025 24,95 25,84 24,69 25,58 -0,39% 1.384.559,00
31.01.2025 25,80 26,23 25,57 25,68 0,16% 889.739,00
30.01.2025 25,53 25,95 25,25 25,64 -0,04% 870.339,00
29.01.2025 25,64 25,76 25,20 25,65 -0,47% 814.645,00
28.01.2025 25,08 26,25 24,92 25,77 3,25% 1.539.793,00
27.01.2025 24,29 25,44 24,20 24,96 0,81% 1.270.622,00
24.01.2025 24,83 25,30 24,73 24,76 0,16% 656.232,00
23.01.2025 24,75 25,06 24,48 24,72 -0,84% 1.022.308,00
22.01.2025 25,02 25,23 24,84 24,93 0,28% 841.520,00
21.01.2025 24,83 25,04 24,49 24,86 1,97% 927.355,00
17.01.2025 24,73 24,88 24,37 24,38 -0,61% 1.197.716,00
16.01.2025 24,40 24,67 24,35 24,53 0,45% 1.184.380,00
15.01.2025 25,14 25,45 24,40 24,42 -1,09% 873.086,00
14.01.2025 24,24 24,75 24,11 24,69 2,19% 1.584.446,00
13.01.2025 25,00 25,21 24,12 24,16 -3,44% 1.899.994,00
10.01.2025 25,61 25,72 25,00 25,02 -2,30% 1.156.120,00
08.01.2025 25,81 26,16 25,43 25,61 -1,27% 700.585,00
07.01.2025 26,43 26,74 25,73 25,94 -1,14% 1.068.147,00
06.01.2025 26,58 27,00 26,11 26,24 -0,98% 1.537.968,00
03.01.2025 25,53 26,60 25,29 26,50 4,08% 1.453.026,00
02.01.2025 26,21 26,40 25,27 25,46 -1,81% 1.124.896,00
31.12.2024 26,10 26,43 25,86 25,93 -0,04% 1.285.512,00
30.12.2024 25,89 26,08 25,62 25,94 -1,07% 962.404,00
27.12.2024 26,89 26,91 25,96 26,22 -2,82% 796.327,00
26.12.2024 26,70 27,16 26,65 26,98 0,19% 1.407.405,00
24.12.2024 26,62 26,93 26,50 26,93 1,24% 374.433,00
23.12.2024 26,72 27,05 26,28 26,60 -0,97% 1.351.681,00
20.12.2024 26,00 27,04 25,92 26,86 2,79% 2.577.953,00
19.12.2024 26,60 26,81 25,84 26,13 0,23% 2.113.596,00
18.12.2024 26,98 27,16 25,84 26,07 -3,59% 2.602.727,00
17.12.2024 27,29 27,34 26,85 27,04 -0,66% 2.104.463,00
16.12.2024 26,73 27,31 26,50 27,22 1,49% 3.445.000,00
13.12.2024 26,94 27,60 26,78 26,82 -0,92% 3.001.792,00