15,851$
-0,43%
Echtzeit-Aktienkurs Innovex International Inc.
Bid:
Ask:
Aktienkurse zur Innovex International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 15,87 | 16,03 | 15,51 | 15,92 | 1,53% | 398.032,00 |
| 01.07.2025 | 15,63 | 16,08 | 15,23 | 15,68 | 0,38% | 549.502,00 |
| 30.06.2025 | 15,74 | 15,96 | 15,48 | 15,62 | -0,26% | 499.245,00 |
| 27.06.2025 | 15,96 | 16,08 | 15,62 | 15,66 | -2,00% | 980.933,00 |
| 26.06.2025 | 15,28 | 16,00 | 15,22 | 15,98 | 5,13% | 351.156,00 |
| 25.06.2025 | 15,18 | 15,33 | 15,01 | 15,20 | -0,13% | 302.473,00 |
| 24.06.2025 | 14,80 | 15,38 | 14,73 | 15,22 | 0,93% | 526.434,00 |
| 23.06.2025 | 16,03 | 16,10 | 15,01 | 15,08 | -6,10% | 691.349,00 |
| 20.06.2025 | 16,20 | 16,40 | 15,95 | 16,06 | -0,74% | 1.140.161,00 |
| 18.06.2025 | 16,40 | 16,52 | 16,15 | 16,18 | -1,28% | 385.706,00 |
| 17.06.2025 | 16,49 | 16,88 | 16,32 | 16,39 | -0,36% | 422.025,00 |
| 16.06.2025 | 16,66 | 16,98 | 16,35 | 16,45 | -2,03% | 306.819,00 |
| 13.06.2025 | 17,03 | 17,23 | 16,59 | 16,79 | 0,18% | 382.515,00 |
| 12.06.2025 | 16,45 | 16,76 | 16,14 | 16,76 | 0,36% | 303.529,00 |
| 11.06.2025 | 16,21 | 16,73 | 16,11 | 16,70 | 3,28% | 291.535,00 |
| 10.06.2025 | 16,17 | 16,58 | 16,05 | 16,17 | 0,94% | 316.747,00 |
| 09.06.2025 | 15,69 | 16,15 | 15,60 | 16,02 | 2,89% | 332.617,00 |
| 06.06.2025 | 15,48 | 15,82 | 15,45 | 15,57 | 2,91% | 254.012,00 |
| 05.06.2025 | 15,39 | 15,43 | 15,12 | 15,13 | -1,56% | 272.350,00 |
| 04.06.2025 | 15,36 | 15,65 | 15,10 | 15,37 | -0,65% | 422.134,00 |
| 03.06.2025 | 14,52 | 15,72 | 14,20 | 15,47 | 6,84% | 470.496,00 |
| 02.06.2025 | 14,16 | 15,23 | 13,94 | 14,48 | 4,93% | 612.244,00 |
| 30.05.2025 | 13,71 | 13,94 | 13,44 | 13,80 | -0,58% | 626.950,00 |
| 29.05.2025 | 14,09 | 14,20 | 13,87 | 13,88 | -0,93% | 327.917,00 |
| 28.05.2025 | 14,32 | 14,36 | 14,01 | 14,01 | -1,68% | 429.518,00 |
| 27.05.2025 | 14,23 | 14,31 | 14,05 | 14,25 | 1,14% | 295.822,00 |
| 23.05.2025 | 13,84 | 14,25 | 13,81 | 14,09 | 0,07% | 340.811,00 |
| 22.05.2025 | 14,07 | 14,18 | 13,72 | 14,08 | -0,42% | 315.856,00 |
| 21.05.2025 | 14,80 | 14,93 | 14,10 | 14,14 | -4,52% | 418.104,00 |
| 20.05.2025 | 14,73 | 14,96 | 14,35 | 14,81 | 0,82% | 408.901,00 |
| 19.05.2025 | 14,80 | 14,86 | 14,54 | 14,69 | -1,61% | 361.654,00 |
| 16.05.2025 | 14,95 | 15,07 | 14,71 | 14,93 | -0,13% | 317.639,00 |
| 15.05.2025 | 15,04 | 15,04 | 14,62 | 14,95 | -1,52% | 290.478,00 |
| 14.05.2025 | 15,20 | 15,31 | 15,02 | 15,18 | -0,07% | 314.423,00 |
| 13.05.2025 | 15,10 | 15,25 | 14,95 | 15,19 | 1,33% | 258.177,00 |
| 12.05.2025 | 15,50 | 15,81 | 14,93 | 14,99 | 0,94% | 456.425,00 |
| 09.05.2025 | 15,52 | 15,52 | 14,22 | 14,85 | -5,17% | 520.857,00 |
| 08.05.2025 | 15,65 | 15,80 | 15,18 | 15,66 | 1,49% | 402.495,00 |
| 07.05.2025 | 14,45 | 15,94 | 11,93 | 15,43 | 2,66% | 533.616,00 |
| 06.05.2025 | 15,44 | 15,45 | 15,01 | 15,03 | -1,70% | 311.568,00 |
| 05.05.2025 | 15,48 | 15,63 | 15,26 | 15,29 | -3,04% | 245.166,00 |
| 02.05.2025 | 15,64 | 15,87 | 15,26 | 15,77 | 2,67% | 298.139,00 |
| 01.05.2025 | 15,05 | 15,64 | 14,85 | 15,36 | 1,72% | 312.905,00 |
| 30.04.2025 | 15,58 | 15,58 | 14,81 | 15,10 | -4,19% | 367.961,00 |
| 29.04.2025 | 15,81 | 15,94 | 15,59 | 15,76 | -0,88% | 255.355,00 |
| 28.04.2025 | 15,94 | 15,99 | 15,51 | 15,90 | -0,06% | 312.602,00 |
| 25.04.2025 | 15,71 | 16,01 | 15,53 | 15,91 | -0,19% | 263.511,00 |
| 24.04.2025 | 15,45 | 15,96 | 15,38 | 15,94 | 3,57% | 352.388,00 |
| 23.04.2025 | 15,83 | 16,04 | 15,22 | 15,39 | -1,35% | 345.520,00 |
| 22.04.2025 | 15,84 | 15,86 | 15,25 | 15,60 | 0,78% | 359.280,00 |
| 21.04.2025 | 15,96 | 15,96 | 15,26 | 15,48 | -2,70% | 340.100,00 |
| 17.04.2025 | 15,45 | 16,24 | 15,36 | 15,91 | 4,19% | 391.789,00 |
| 16.04.2025 | 15,07 | 15,57 | 15,05 | 15,27 | 1,06% | 352.420,00 |
| 15.04.2025 | 15,37 | 15,43 | 15,07 | 15,11 | -0,26% | 263.588,00 |
| 14.04.2025 | 15,30 | 15,31 | 14,71 | 15,15 | -0,20% | 465.512,00 |
| 11.04.2025 | 14,47 | 15,24 | 14,25 | 15,18 | 5,27% | 547.344,00 |
| 10.04.2025 | 14,72 | 14,78 | 13,93 | 14,42 | -6,18% | 797.904,00 |
| 09.04.2025 | 13,27 | 15,59 | 13,18 | 15,37 | 14,19% | 685.396,00 |
| 08.04.2025 | 14,77 | 14,77 | 13,23 | 13,46 | -6,07% | 540.307,00 |
| 07.04.2025 | 13,80 | 15,25 | 13,36 | 14,33 | -1,10% | 1.344.845,00 |
| 04.04.2025 | 15,50 | 15,51 | 14,29 | 14,49 | -9,61% | 669.796,00 |
| 03.04.2025 | 17,52 | 17,52 | 15,96 | 16,03 | -11,39% | 399.212,00 |
| 02.04.2025 | 18,21 | 18,21 | 17,92 | 18,09 | -1,68% | 215.880,00 |
| 01.04.2025 | 17,88 | 18,67 | 17,69 | 18,40 | 2,45% | 234.252,00 |
| 31.03.2025 | 17,85 | 18,26 | 17,67 | 17,96 | 0,28% | 366.755,00 |
| 28.03.2025 | 18,01 | 18,64 | 17,65 | 17,91 | -1,32% | 236.887,00 |
| 27.03.2025 | 17,89 | 18,28 | 17,85 | 18,15 | 0,22% | 151.741,00 |
| 26.03.2025 | 18,36 | 18,65 | 18,04 | 18,11 | 0,22% | 197.812,00 |
| 25.03.2025 | 18,00 | 18,50 | 17,93 | 18,07 | 0,00% | 268.143,00 |
| 24.03.2025 | 18,03 | 18,33 | 17,91 | 18,07 | 0,95% | 268.925,00 |
| 21.03.2025 | 18,01 | 18,45 | 17,84 | 17,90 | -2,29% | 1.017.330,00 |
| 20.03.2025 | 18,56 | 18,88 | 18,29 | 18,32 | -2,40% | 289.391,00 |
| 19.03.2025 | 18,06 | 18,99 | 18,06 | 18,77 | 2,07% | 224.411,00 |
| 18.03.2025 | 18,55 | 18,58 | 18,20 | 18,39 | 0,16% | 293.172,00 |
| 17.03.2025 | 17,60 | 18,56 | 17,60 | 18,36 | 3,49% | 339.187,00 |
| 14.03.2025 | 17,58 | 18,06 | 17,58 | 17,74 | 2,31% | 267.802,00 |
| 13.03.2025 | 17,65 | 17,90 | 17,23 | 17,34 | -1,48% | 209.974,00 |
| 12.03.2025 | 17,85 | 17,95 | 17,53 | 17,60 | -1,40% | 316.293,00 |
| 11.03.2025 | 18,48 | 18,63 | 17,66 | 17,85 | -2,78% | 304.557,00 |
| 10.03.2025 | 18,60 | 18,90 | 18,21 | 18,36 | -1,66% | 306.909,00 |
| 07.03.2025 | 17,90 | 18,92 | 17,90 | 18,67 | 5,60% | 397.024,00 |
| 06.03.2025 | 17,48 | 17,76 | 17,19 | 17,68 | 0,57% | 299.780,00 |
| 05.03.2025 | 17,38 | 17,78 | 17,29 | 17,58 | 2,75% | 394.182,00 |
| 04.03.2025 | 16,76 | 17,22 | 16,09 | 17,11 | -0,81% | 717.059,00 |
| 03.03.2025 | 18,35 | 18,52 | 17,12 | 17,25 | -5,79% | 435.973,00 |
| 28.02.2025 | 18,79 | 18,79 | 18,02 | 18,31 | -4,14% | 921.806,00 |
| 27.02.2025 | 18,84 | 19,42 | 18,44 | 19,10 | 0,90% | 473.337,00 |
| 26.02.2025 | 18,57 | 19,39 | 17,71 | 18,93 | 17,29% | 866.526,00 |
| 25.02.2025 | 16,77 | 16,77 | 16,11 | 16,14 | -2,60% | 421.293,00 |
| 24.02.2025 | 16,66 | 16,81 | 16,49 | 16,57 | -0,60% | 405.102,00 |
| 21.02.2025 | 17,13 | 17,36 | 16,58 | 16,67 | -2,23% | 390.652,00 |
| 20.02.2025 | 17,00 | 17,27 | 16,88 | 17,05 | 1,49% | 298.587,00 |
| 19.02.2025 | 16,96 | 17,13 | 16,60 | 16,80 | -1,41% | 280.408,00 |
| 18.02.2025 | 16,56 | 17,26 | 16,51 | 17,04 | 3,59% | 294.014,00 |
| 14.02.2025 | 16,79 | 16,90 | 16,39 | 16,45 | -0,66% | 188.292,00 |
| 13.02.2025 | 16,54 | 16,72 | 16,36 | 16,56 | 0,49% | 191.012,00 |
| 12.02.2025 | 16,79 | 16,92 | 16,38 | 16,48 | -2,94% | 299.821,00 |
| 11.02.2025 | 16,81 | 17,18 | 16,75 | 16,98 | 1,01% | 369.819,00 |
| 10.02.2025 | 16,16 | 16,85 | 16,05 | 16,81 | 5,19% | 438.890,00 |
| 07.02.2025 | 15,73 | 16,14 | 15,69 | 15,98 | 1,98% | 415.496,00 |