1,414$
0,30%
Echtzeit-Aktienkurs Inotiv Inc.
Bid:
Ask:
Aktienkurse zur Inotiv Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,38 | 1,46 | 1,35 | 1,41 | 2,92% | 200.560,00 |
| 13.10.2025 | 1,43 | 1,47 | 1,25 | 1,37 | -1,44% | 752.285,00 |
| 10.10.2025 | 1,48 | 1,50 | 1,33 | 1,39 | -4,14% | 529.193,00 |
| 09.10.2025 | 1,50 | 1,55 | 1,45 | 1,45 | -4,61% | 188.351,00 |
| 08.10.2025 | 1,39 | 1,52 | 1,39 | 1,52 | 9,35% | 225.283,00 |
| 07.10.2025 | 1,53 | 1,53 | 1,36 | 1,39 | -7,95% | 523.559,00 |
| 06.10.2025 | 1,49 | 1,57 | 1,48 | 1,51 | 0,67% | 226.207,00 |
| 02.10.2025 | 1,60 | 1,62 | 1,50 | 1,50 | -0,66% | 264.898,00 |
| 01.10.2025 | 1,44 | 1,55 | 1,41 | 1,51 | 2,03% | 280.478,00 |
| 30.09.2025 | 1,41 | 1,48 | 1,37 | 1,48 | 4,96% | 306.773,00 |
| 29.09.2025 | 1,40 | 1,43 | 1,36 | 1,41 | 2,17% | 201.654,00 |
| 26.09.2025 | 1,35 | 1,42 | 1,35 | 1,38 | 1,47% | 217.409,00 |
| 25.09.2025 | 1,38 | 1,42 | 1,31 | 1,36 | -4,23% | 475.468,00 |
| 24.09.2025 | 1,40 | 1,44 | 1,39 | 1,42 | 0,71% | 185.195,00 |
| 23.09.2025 | 1,39 | 1,46 | 1,38 | 1,41 | 0,71% | 249.089,00 |
| 22.09.2025 | 1,37 | 1,44 | 1,30 | 1,40 | 2,19% | 259.815,00 |
| 19.09.2025 | 1,46 | 1,56 | 1,34 | 1,37 | -6,16% | 478.535,00 |
| 18.09.2025 | 1,34 | 1,48 | 1,31 | 1,46 | 10,61% | 651.386,00 |
| 17.09.2025 | 1,34 | 1,38 | 1,27 | 1,32 | -2,22% | 813.703,00 |
| 16.09.2025 | 1,35 | 1,38 | 1,26 | 1,35 | -1,46% | 799.160,00 |
| 15.09.2025 | 1,42 | 1,45 | 1,35 | 1,37 | -2,84% | 570.159,00 |
| 12.09.2025 | 1,42 | 1,50 | 1,40 | 1,41 | -2,08% | 447.492,00 |
| 11.09.2025 | 1,55 | 1,55 | 1,41 | 1,44 | 3,60% | 587.327,00 |
| 10.09.2025 | 1,60 | 1,62 | 1,36 | 1,39 | -13,66% | 967.912,00 |
| 09.09.2025 | 1,59 | 1,62 | 1,56 | 1,61 | 1,26% | 173.583,00 |
| 08.09.2025 | 1,63 | 1,68 | 1,58 | 1,59 | -3,05% | 334.294,00 |
| 05.09.2025 | 1,60 | 1,64 | 1,58 | 1,64 | 2,50% | 329.352,00 |
| 04.09.2025 | 1,58 | 1,64 | 1,56 | 1,60 | 1,27% | 240.999,00 |
| 03.09.2025 | 1,62 | 1,69 | 1,57 | 1,58 | -1,25% | 422.650,00 |
| 02.09.2025 | 1,69 | 1,70 | 1,55 | 1,60 | -5,33% | 878.698,00 |
| 29.08.2025 | 1,69 | 1,74 | 1,66 | 1,69 | 0,60% | 172.009,00 |
| 28.08.2025 | 1,75 | 1,85 | 1,67 | 1,68 | -4,55% | 443.612,00 |
| 27.08.2025 | 1,73 | 1,79 | 1,73 | 1,76 | 1,15% | 238.863,00 |
| 26.08.2025 | 1,79 | 1,82 | 1,73 | 1,74 | 0,00% | 200.027,00 |
| 25.08.2025 | 1,86 | 1,86 | 1,74 | 1,74 | -7,94% | 236.860,00 |
| 22.08.2025 | 1,76 | 1,89 | 1,71 | 1,89 | 8,62% | 227.219,00 |
| 21.08.2025 | 1,66 | 1,77 | 1,66 | 1,74 | 4,19% | 193.828,00 |
| 20.08.2025 | 1,76 | 1,76 | 1,65 | 1,67 | -0,60% | 295.319,00 |
| 19.08.2025 | 1,79 | 1,82 | 1,67 | 1,68 | -12,04% | 942.791,00 |
| 18.08.2025 | 1,88 | 1,92 | 1,83 | 1,91 | 1,06% | 277.741,00 |
| 15.08.2025 | 1,83 | 1,92 | 1,81 | 1,89 | 2,72% | 296.475,00 |
| 14.08.2025 | 1,98 | 1,99 | 1,83 | 1,84 | -7,07% | 468.732,00 |
| 13.08.2025 | 2,00 | 2,05 | 1,90 | 1,98 | -0,75% | 553.941,00 |
| 12.08.2025 | 1,87 | 2,13 | 1,84 | 2,00 | 6,40% | 602.109,00 |
| 11.08.2025 | 1,85 | 1,90 | 1,79 | 1,88 | 2,46% | 572.821,00 |
| 08.08.2025 | 1,99 | 2,01 | 1,82 | 1,83 | -6,63% | 395.146,00 |
| 07.08.2025 | 2,20 | 2,25 | 1,78 | 1,96 | -10,50% | 1.012.421,00 |
| 06.08.2025 | 2,09 | 2,33 | 2,05 | 2,19 | 5,54% | 843.442,00 |
| 05.08.2025 | 2,09 | 2,14 | 2,02 | 2,08 | -1,19% | 253.493,00 |
| 04.08.2025 | 1,93 | 2,15 | 1,93 | 2,10 | 9,38% | 365.864,00 |
| 01.08.2025 | 1,90 | 1,97 | 1,86 | 1,92 | -5,88% | 312.232,00 |
| 31.07.2025 | 2,05 | 2,11 | 2,00 | 2,04 | -1,45% | 145.914,00 |
| 30.07.2025 | 2,04 | 2,21 | 2,04 | 2,07 | 1,22% | 277.198,00 |
| 29.07.2025 | 2,16 | 2,23 | 2,01 | 2,05 | -4,88% | 300.490,00 |
| 28.07.2025 | 2,24 | 2,29 | 2,10 | 2,15 | -3,15% | 314.258,00 |
| 25.07.2025 | 2,38 | 2,43 | 2,15 | 2,22 | -5,93% | 328.370,00 |
| 24.07.2025 | 2,22 | 2,44 | 2,14 | 2,36 | 4,89% | 1.112.036,00 |
| 23.07.2025 | 2,10 | 2,30 | 2,06 | 2,25 | 7,14% | 657.645,00 |
| 22.07.2025 | 1,77 | 2,15 | 1,75 | 2,10 | 21,39% | 900.662,00 |
| 21.07.2025 | 1,78 | 1,82 | 1,72 | 1,73 | -1,42% | 311.787,00 |
| 18.07.2025 | 1,81 | 1,87 | 1,75 | 1,76 | -0,85% | 285.223,00 |
| 17.07.2025 | 1,85 | 1,94 | 1,77 | 1,77 | -4,58% | 452.577,00 |
| 16.07.2025 | 1,87 | 1,90 | 1,76 | 1,86 | 0,27% | 688.970,00 |
| 15.07.2025 | 1,96 | 2,00 | 1,83 | 1,85 | -4,15% | 215.723,00 |
| 14.07.2025 | 1,98 | 2,03 | 1,93 | 1,93 | -3,98% | 213.482,00 |
| 11.07.2025 | 2,07 | 2,13 | 1,97 | 2,01 | -4,74% | 240.143,00 |
| 10.07.2025 | 2,16 | 2,18 | 2,07 | 2,11 | -0,94% | 182.151,00 |
| 09.07.2025 | 2,14 | 2,18 | 2,06 | 2,13 | 0,47% | 261.610,00 |
| 08.07.2025 | 2,08 | 2,30 | 2,08 | 2,12 | 3,41% | 556.278,00 |
| 07.07.2025 | 2,04 | 2,10 | 1,97 | 2,05 | -1,91% | 421.900,00 |
| 03.07.2025 | 2,06 | 2,12 | 2,01 | 2,09 | 3,21% | 268.139,00 |
| 02.07.2025 | 1,89 | 2,04 | 1,88 | 2,03 | 7,71% | 357.571,00 |
| 01.07.2025 | 1,79 | 1,95 | 1,76 | 1,88 | 2,73% | 468.390,00 |
| 30.06.2025 | 1,71 | 1,91 | 1,69 | 1,83 | 7,65% | 371.528,00 |
| 27.06.2025 | 1,83 | 1,87 | 1,66 | 1,70 | -7,61% | 658.121,00 |
| 26.06.2025 | 1,81 | 1,85 | 1,79 | 1,84 | 1,66% | 222.269,00 |
| 25.06.2025 | 1,94 | 1,97 | 1,78 | 1,81 | -6,70% | 790.102,00 |
| 24.06.2025 | 2,06 | 2,11 | 1,92 | 1,94 | -3,96% | 583.571,00 |
| 23.06.2025 | 2,01 | 2,12 | 1,86 | 2,02 | -1,46% | 709.758,00 |
| 20.06.2025 | 2,22 | 2,23 | 1,97 | 2,05 | -5,53% | 1.108.629,00 |
| 18.06.2025 | 2,05 | 2,24 | 2,05 | 2,17 | 5,85% | 567.640,00 |
| 17.06.2025 | 2,13 | 2,24 | 2,05 | 2,05 | -6,82% | 483.228,00 |
| 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 |