18,101$
-2,16%
Echtzeit-Aktienkurs Informatica Inc.
Bid:
Ask:
Aktienkurse zur Informatica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 27,40 | 27,88 | 27,00 | 27,07 | 1,39% | 2.279.058,00 |
| 11.12.2024 | 26,37 | 26,81 | 26,11 | 26,70 | 1,25% | 1.898.102,00 |
| 10.12.2024 | 25,59 | 26,85 | 25,57 | 26,37 | 3,13% | 2.462.462,00 |
| 09.12.2024 | 27,00 | 27,44 | 25,43 | 25,57 | -5,75% | 2.695.739,00 |
| 06.12.2024 | 27,14 | 27,35 | 26,73 | 27,13 | 0,11% | 2.514.338,00 |
| 05.12.2024 | 27,23 | 27,46 | 26,78 | 27,10 | -1,06% | 2.416.021,00 |
| 04.12.2024 | 27,17 | 27,64 | 26,88 | 27,39 | 1,78% | 3.014.726,00 |
| 03.12.2024 | 26,38 | 27,13 | 26,16 | 26,91 | 1,82% | 2.273.110,00 |
| 02.12.2024 | 26,40 | 26,72 | 26,35 | 26,43 | -0,34% | 1.980.786,00 |
| 29.11.2024 | 26,64 | 26,76 | 26,33 | 26,52 | 0,49% | 971.736,00 |
| 27.11.2024 | 26,78 | 26,95 | 26,09 | 26,39 | -0,79% | 880.630,00 |
| 26.11.2024 | 26,30 | 26,77 | 26,30 | 26,60 | 0,87% | 3.033.966,00 |
| 25.11.2024 | 26,60 | 27,24 | 26,35 | 26,37 | 0,04% | 2.364.464,00 |
| 22.11.2024 | 26,56 | 26,81 | 26,25 | 26,36 | -0,34% | 1.497.500,00 |
| 21.11.2024 | 26,00 | 26,83 | 25,93 | 26,45 | 2,28% | 1.603.079,00 |
| 20.11.2024 | 25,79 | 25,99 | 25,43 | 25,86 | 0,47% | 864.479,00 |
| 19.11.2024 | 25,26 | 25,79 | 25,07 | 25,74 | 0,94% | 1.428.155,00 |
| 18.11.2024 | 25,06 | 25,76 | 24,81 | 25,50 | 2,86% | 2.653.435,00 |
| 15.11.2024 | 24,86 | 25,09 | 24,50 | 24,79 | -1,86% | 2.182.535,00 |
| 14.11.2024 | 25,46 | 25,75 | 25,05 | 25,26 | -0,82% | 1.547.451,00 |
| 13.11.2024 | 24,10 | 25,59 | 24,06 | 25,47 | 5,64% | 3.315.500,00 |
| 12.11.2024 | 24,47 | 24,90 | 24,08 | 24,11 | -1,55% | 2.427.587,00 |
| 11.11.2024 | 25,28 | 25,28 | 24,33 | 24,49 | -2,04% | 3.909.677,00 |
| 08.11.2024 | 25,78 | 25,99 | 24,64 | 25,00 | -7,75% | 10.081.289,00 |
| 07.11.2024 | 26,70 | 27,31 | 26,46 | 27,10 | 2,46% | 1.003.581,00 |
| 06.11.2024 | 26,33 | 26,87 | 25,79 | 26,45 | 3,48% | 2.260.969,00 |
| 05.11.2024 | 25,54 | 26,03 | 25,22 | 25,56 | -0,20% | 2.729.909,00 |
| 04.11.2024 | 26,26 | 26,42 | 25,47 | 25,61 | -2,29% | 5.610.792,00 |
| 01.11.2024 | 27,35 | 27,46 | 26,19 | 26,21 | -3,99% | 1.830.575,00 |