2,191$
-0,39%
Echtzeit-Aktienkurs Inotiv Inc.
Bid:
Ask:
Aktienkurse zur Inotiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 2,30 | 2,33 | 2,11 | 2,20 | -0,90% | 756.545,00 |
| 13.06.2025 | 2,30 | 2,36 | 2,15 | 2,22 | -5,53% | 544.420,00 |
| 12.06.2025 | 2,52 | 2,57 | 2,31 | 2,35 | -7,48% | 739.479,00 |
| 11.06.2025 | 2,95 | 2,95 | 2,52 | 2,54 | -10,56% | 958.686,00 |
| 10.06.2025 | 3,03 | 3,19 | 2,78 | 2,84 | -5,65% | 875.385,00 |
| 09.06.2025 | 2,72 | 3,15 | 2,72 | 3,01 | 11,90% | 1.055.243,00 |
| 06.06.2025 | 2,82 | 2,91 | 2,64 | 2,69 | -0,74% | 480.969,00 |
| 05.06.2025 | 3,05 | 3,31 | 2,67 | 2,71 | -9,67% | 1.187.692,00 |
| 04.06.2025 | 3,21 | 3,32 | 2,88 | 3,00 | 1,35% | 1.384.158,00 |
| 03.06.2025 | 2,75 | 3,08 | 2,61 | 2,96 | 9,23% | 1.459.105,00 |
| 02.06.2025 | 2,60 | 2,76 | 2,55 | 2,71 | 4,23% | 464.025,00 |
| 30.05.2025 | 2,73 | 2,95 | 2,59 | 2,60 | -7,14% | 1.168.034,00 |
| 29.05.2025 | 2,49 | 2,96 | 2,35 | 2,80 | 15,23% | 1.757.174,00 |
| 28.05.2025 | 2,53 | 2,54 | 2,34 | 2,43 | -4,71% | 491.401,00 |
| 27.05.2025 | 2,22 | 2,67 | 2,16 | 2,55 | 20,28% | 1.672.055,00 |
| 23.05.2025 | 2,00 | 2,14 | 1,99 | 2,12 | 0,47% | 203.328,00 |
| 22.05.2025 | 2,01 | 2,23 | 1,96 | 2,11 | 4,46% | 412.548,00 |
| 21.05.2025 | 2,18 | 2,18 | 2,00 | 2,02 | -8,18% | 325.914,00 |
| 20.05.2025 | 2,20 | 2,29 | 2,16 | 2,20 | -2,22% | 309.925,00 |
| 19.05.2025 | 2,17 | 2,30 | 2,17 | 2,25 | -0,44% | 369.065,00 |
| 16.05.2025 | 2,07 | 2,34 | 2,05 | 2,26 | 11,33% | 717.286,00 |
| 15.05.2025 | 2,02 | 2,07 | 1,99 | 2,03 | -0,49% | 316.355,00 |
| 14.05.2025 | 2,07 | 2,10 | 1,96 | 2,04 | -2,86% | 311.729,00 |
| 13.05.2025 | 2,21 | 2,22 | 2,07 | 2,10 | -4,11% | 429.354,00 |
| 12.05.2025 | 2,12 | 2,21 | 2,05 | 2,19 | 11,73% | 476.116,00 |
| 09.05.2025 | 2,22 | 2,22 | 1,95 | 1,96 | -11,51% | 585.564,00 |
| 08.05.2025 | 2,18 | 2,36 | 1,92 | 2,22 | 10,20% | 939.668,00 |
| 07.05.2025 | 1,98 | 2,06 | 1,85 | 2,01 | 14,20% | 653.968,00 |
| 06.05.2025 | 1,98 | 2,03 | 1,75 | 1,76 | -13,73% | 285.375,00 |
| 05.05.2025 | 2,02 | 2,10 | 1,98 | 2,04 | 0,49% | 198.808,00 |
| 02.05.2025 | 1,98 | 2,08 | 1,98 | 2,03 | 2,53% | 339.695,00 |
| 01.05.2025 | 2,00 | 2,06 | 1,91 | 1,98 | 0,51% | 235.776,00 |
| 30.04.2025 | 1,93 | 1,98 | 1,81 | 1,97 | 0,00% | 284.017,00 |
| 29.04.2025 | 1,91 | 1,99 | 1,87 | 1,97 | 3,14% | 309.748,00 |
| 28.04.2025 | 1,87 | 1,93 | 1,81 | 1,91 | 2,14% | 262.230,00 |
| 25.04.2025 | 1,93 | 1,93 | 1,78 | 1,87 | -2,60% | 288.234,00 |
| 24.04.2025 | 1,78 | 1,94 | 1,73 | 1,92 | 8,17% | 545.339,00 |
| 23.04.2025 | 1,73 | 1,88 | 1,72 | 1,78 | 7,58% | 554.798,00 |
| 22.04.2025 | 1,66 | 1,69 | 1,62 | 1,65 | 2,48% | 367.271,00 |
| 21.04.2025 | 1,63 | 1,70 | 1,52 | 1,61 | -1,83% | 953.799,00 |
| 17.04.2025 | 1,65 | 1,71 | 1,58 | 1,64 | -0,61% | 515.730,00 |
| 16.04.2025 | 1,71 | 1,84 | 1,62 | 1,65 | -6,78% | 694.006,00 |
| 15.04.2025 | 1,56 | 1,85 | 1,53 | 1,77 | 14,19% | 1.355.034,00 |
| 14.04.2025 | 1,54 | 1,60 | 1,40 | 1,55 | 3,33% | 1.761.985,00 |
| 11.04.2025 | 1,53 | 1,64 | 1,27 | 1,50 | 0,79% | 5.809.621,00 |
| 10.04.2025 | 2,69 | 2,71 | 1,15 | 1,49 | -47,04% | 3.096.928,00 |
| 09.04.2025 | 2,36 | 2,82 | 2,32 | 2,81 | 16,60% | 1.278.546,00 |
| 08.04.2025 | 2,64 | 2,78 | 2,38 | 2,41 | 2,55% | 1.068.870,00 |
| 07.04.2025 | 2,18 | 2,55 | 2,18 | 2,35 | 0,00% | 484.872,00 |
| 04.04.2025 | 2,60 | 2,74 | 2,25 | 2,35 | -14,70% | 1.282.265,00 |
| 03.04.2025 | 2,51 | 2,81 | 2,35 | 2,76 | -4,01% | 663.407,00 |
| 02.04.2025 | 2,36 | 2,89 | 2,34 | 2,87 | 19,09% | 808.975,00 |
| 01.04.2025 | 2,30 | 2,53 | 2,17 | 2,41 | 9,05% | 692.241,00 |
| 31.03.2025 | 2,05 | 2,21 | 1,98 | 2,21 | 2,79% | 339.521,00 |
| 28.03.2025 | 2,35 | 2,40 | 2,13 | 2,15 | -8,51% | 560.212,00 |
| 27.03.2025 | 2,24 | 2,46 | 2,20 | 2,35 | 3,52% | 995.831,00 |
| 26.03.2025 | 2,58 | 2,74 | 2,26 | 2,27 | -12,02% | 652.536,00 |
| 25.03.2025 | 2,93 | 2,94 | 2,58 | 2,58 | -11,03% | 493.048,00 |
| 24.03.2025 | 2,82 | 2,94 | 2,78 | 2,90 | 5,45% | 184.658,00 |
| 21.03.2025 | 2,74 | 2,87 | 2,72 | 2,75 | -2,31% | 323.201,00 |
| 20.03.2025 | 3,26 | 3,26 | 2,78 | 2,82 | -12,03% | 560.062,00 |
| 19.03.2025 | 3,13 | 3,35 | 3,01 | 3,20 | 3,23% | 567.292,00 |
| 18.03.2025 | 3,07 | 3,15 | 2,89 | 3,10 | -0,32% | 351.127,00 |
| 17.03.2025 | 2,95 | 3,12 | 2,88 | 3,11 | 4,36% | 300.591,00 |
| 14.03.2025 | 2,74 | 3,15 | 2,73 | 2,98 | 13,52% | 377.575,00 |
| 13.03.2025 | 2,94 | 2,97 | 2,61 | 2,63 | -9,79% | 465.596,00 |
| 12.03.2025 | 2,67 | 2,95 | 2,58 | 2,91 | 12,79% | 535.323,00 |
| 11.03.2025 | 2,41 | 2,64 | 2,32 | 2,58 | 7,50% | 682.562,00 |
| 10.03.2025 | 2,59 | 3,12 | 2,39 | 2,40 | -8,40% | 915.157,00 |
| 07.03.2025 | 2,66 | 2,80 | 2,44 | 2,62 | -1,50% | 783.408,00 |
| 06.03.2025 | 2,75 | 2,86 | 2,61 | 2,66 | -4,66% | 576.802,00 |
| 05.03.2025 | 2,77 | 2,85 | 2,62 | 2,79 | 0,72% | 685.729,00 |
| 04.03.2025 | 2,68 | 2,88 | 2,49 | 2,77 | 2,59% | 1.041.019,00 |
| 03.03.2025 | 3,13 | 3,26 | 2,68 | 2,70 | -12,34% | 889.015,00 |
| 28.02.2025 | 3,38 | 3,47 | 3,04 | 3,08 | -10,98% | 1.006.182,00 |
| 27.02.2025 | 3,84 | 3,88 | 3,46 | 3,46 | -9,42% | 611.672,00 |
| 26.02.2025 | 3,79 | 3,98 | 3,78 | 3,82 | 1,06% | 244.465,00 |
| 25.02.2025 | 4,03 | 4,15 | 3,62 | 3,78 | -6,67% | 527.908,00 |
| 24.02.2025 | 4,10 | 4,29 | 3,74 | 4,05 | -0,25% | 710.714,00 |
| 21.02.2025 | 4,25 | 4,40 | 3,90 | 4,06 | -4,47% | 521.670,00 |
| 20.02.2025 | 3,90 | 4,51 | 3,90 | 4,25 | 8,97% | 884.503,00 |
| 19.02.2025 | 3,80 | 4,07 | 3,58 | 3,90 | 1,56% | 697.241,00 |
| 18.02.2025 | 3,85 | 4,06 | 3,77 | 3,84 | 1,59% | 529.929,00 |
| 14.02.2025 | 3,71 | 3,92 | 3,68 | 3,78 | 1,07% | 613.233,00 |
| 13.02.2025 | 3,84 | 3,84 | 3,58 | 3,74 | 0,00% | 521.010,00 |
| 12.02.2025 | 3,75 | 3,88 | 3,67 | 3,74 | -1,84% | 514.484,00 |
| 11.02.2025 | 4,11 | 4,11 | 3,71 | 3,81 | -7,07% | 790.051,00 |
| 10.02.2025 | 3,79 | 4,24 | 3,73 | 4,10 | 16,81% | 1.293.220,00 |
| 07.02.2025 | 3,91 | 3,95 | 3,50 | 3,51 | -10,46% | 1.096.804,00 |
| 06.02.2025 | 4,35 | 4,35 | 3,86 | 3,92 | -6,22% | 1.700.824,00 |
| 05.02.2025 | 4,50 | 4,50 | 4,09 | 4,18 | -7,01% | 815.257,00 |
| 04.02.2025 | 4,50 | 4,80 | 4,32 | 4,50 | 1,47% | 1.029.632,00 |
| 03.02.2025 | 4,04 | 4,51 | 4,04 | 4,43 | 3,50% | 471.632,00 |
| 31.01.2025 | 4,47 | 4,50 | 4,07 | 4,28 | -4,04% | 453.081,00 |
| 30.01.2025 | 4,48 | 4,54 | 4,36 | 4,46 | 1,59% | 291.172,00 |
| 29.01.2025 | 4,51 | 4,69 | 4,27 | 4,39 | -3,94% | 407.927,00 |
| 28.01.2025 | 4,51 | 4,60 | 4,34 | 4,57 | 2,93% | 201.130,00 |
| 27.01.2025 | 4,24 | 4,80 | 4,12 | 4,44 | 5,71% | 815.286,00 |
| 24.01.2025 | 4,44 | 4,50 | 4,10 | 4,20 | -6,46% | 384.493,00 |
| 23.01.2025 | 4,41 | 4,50 | 4,23 | 4,49 | 1,81% | 342.077,00 |