82,260$
6,73%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 76,80 | 83,05 | 75,55 | 82,36 | 6,86% | 2.253.441,00 |
| 30.09.2025 | 75,13 | 77,16 | 71,95 | 77,07 | 1,49% | 1.665.403,00 |
| 29.09.2025 | 72,64 | 75,98 | 72,42 | 75,94 | 7,69% | 2.114.769,00 |
| 26.09.2025 | 68,43 | 70,98 | 68,06 | 70,52 | 2,77% | 1.371.644,00 |
| 25.09.2025 | 65,59 | 68,81 | 64,20 | 68,62 | -1,16% | 2.422.552,00 |
| 24.09.2025 | 74,38 | 74,44 | 67,81 | 69,43 | -6,00% | 2.526.335,00 |
| 23.09.2025 | 73,00 | 77,47 | 72,00 | 73,86 | 2,30% | 2.356.445,00 |
| 22.09.2025 | 68,06 | 73,63 | 65,50 | 72,20 | 2,31% | 2.063.004,00 |
| 19.09.2025 | 70,05 | 73,58 | 69,29 | 70,57 | 0,93% | 2.962.077,00 |
| 18.09.2025 | 68,82 | 73,79 | 68,82 | 69,92 | 4,44% | 2.930.223,00 |
| 17.09.2025 | 65,86 | 69,18 | 64,48 | 66,95 | 1,61% | 3.554.849,00 |
| 16.09.2025 | 65,61 | 65,97 | 63,78 | 65,89 | 0,34% | 3.526.775,00 |
| 15.09.2025 | 63,21 | 66,37 | 60,70 | 65,67 | 4,97% | 3.589.745,00 |
| 12.09.2025 | 61,49 | 65,76 | 61,22 | 62,56 | 2,61% | 3.414.347,00 |
| 11.09.2025 | 58,20 | 61,98 | 56,27 | 60,97 | 4,85% | 2.982.468,00 |
| 10.09.2025 | 54,28 | 60,41 | 54,26 | 58,15 | 8,43% | 5.482.764,00 |
| 09.09.2025 | 47,62 | 54,20 | 47,62 | 53,63 | 12,38% | 4.289.328,00 |
| 08.09.2025 | 44,23 | 48,48 | 43,31 | 47,72 | 9,75% | 4.897.861,00 |
| 05.09.2025 | 42,97 | 44,10 | 41,27 | 43,48 | 5,79% | 2.931.793,00 |
| 04.09.2025 | 37,22 | 41,17 | 37,07 | 41,10 | 12,11% | 3.621.076,00 |
| 03.09.2025 | 37,81 | 38,02 | 36,37 | 36,66 | -2,08% | 1.436.366,00 |
| 02.09.2025 | 36,70 | 37,70 | 36,25 | 37,44 | -1,42% | 1.600.669,00 |
| 29.08.2025 | 39,42 | 39,51 | 37,64 | 37,98 | -3,87% | 1.319.011,00 |
| 28.08.2025 | 39,79 | 40,35 | 39,12 | 39,51 | 1,13% | 1.123.647,00 |
| 27.08.2025 | 38,70 | 39,20 | 38,20 | 39,07 | 2,14% | 984.201,00 |
| 26.08.2025 | 38,35 | 39,61 | 38,18 | 38,25 | 1,14% | 972.775,00 |
| 25.08.2025 | 38,23 | 38,64 | 37,55 | 37,82 | -1,72% | 1.138.902,00 |
| 22.08.2025 | 37,49 | 39,46 | 36,84 | 38,48 | 1,96% | 1.516.319,00 |
| 21.08.2025 | 38,20 | 38,60 | 37,34 | 37,74 | -1,38% | 1.128.481,00 |
| 20.08.2025 | 37,85 | 38,43 | 36,33 | 38,27 | -0,60% | 1.885.085,00 |
| 19.08.2025 | 38,98 | 39,61 | 38,27 | 38,50 | -2,73% | 1.325.744,00 |
| 18.08.2025 | 39,72 | 40,28 | 39,34 | 39,58 | -1,52% | 1.422.779,00 |
| 15.08.2025 | 40,64 | 40,64 | 37,95 | 40,19 | -1,06% | 3.209.267,00 |
| 14.08.2025 | 42,08 | 42,55 | 40,40 | 40,62 | -5,93% | 1.780.749,00 |
| 13.08.2025 | 43,65 | 44,05 | 41,72 | 43,18 | 0,54% | 1.589.339,00 |
| 12.08.2025 | 40,19 | 43,33 | 39,91 | 42,95 | 7,29% | 2.344.858,00 |
| 11.08.2025 | 43,37 | 43,37 | 39,97 | 40,03 | -8,04% | 2.696.786,00 |
| 08.08.2025 | 43,67 | 44,89 | 43,14 | 43,53 | 1,63% | 2.541.601,00 |
| 07.08.2025 | 44,00 | 44,52 | 42,13 | 42,83 | -1,72% | 2.026.319,00 |
| 06.08.2025 | 43,63 | 44,16 | 41,91 | 43,58 | -2,02% | 1.672.367,00 |
| 05.08.2025 | 44,92 | 46,15 | 43,18 | 44,48 | -0,80% | 1.901.954,00 |
| 04.08.2025 | 44,19 | 44,90 | 41,15 | 44,84 | -0,26% | 7.440.762,00 |
| 01.08.2025 | 45,52 | 49,65 | 44,00 | 44,96 | -18,20% | 7.518.735,00 |
| 31.07.2025 | 50,23 | 55,55 | 50,15 | 54,96 | 13,34% | 6.042.620,00 |
| 30.07.2025 | 47,59 | 49,75 | 47,51 | 48,49 | 2,61% | 2.058.944,00 |
| 29.07.2025 | 49,45 | 50,60 | 46,80 | 47,26 | -4,44% | 1.917.380,00 |
| 28.07.2025 | 50,00 | 50,60 | 48,20 | 49,45 | 0,51% | 1.207.643,00 |
| 25.07.2025 | 46,50 | 49,57 | 45,88 | 49,20 | 6,24% | 1.832.930,00 |
| 24.07.2025 | 48,45 | 48,45 | 46,25 | 46,31 | -2,34% | 1.609.263,00 |
| 23.07.2025 | 46,95 | 48,14 | 45,80 | 47,42 | 2,13% | 1.621.588,00 |
| 22.07.2025 | 46,91 | 47,11 | 44,25 | 46,43 | -2,74% | 2.289.081,00 |
| 21.07.2025 | 49,10 | 49,83 | 45,98 | 47,74 | -3,13% | 4.074.524,00 |
| 18.07.2025 | 50,54 | 51,29 | 48,44 | 49,28 | -1,64% | 1.836.100,00 |
| 17.07.2025 | 50,00 | 52,63 | 49,91 | 50,10 | 0,50% | 1.912.813,00 |
| 16.07.2025 | 49,54 | 50,85 | 47,69 | 49,85 | 1,53% | 2.046.196,00 |
| 15.07.2025 | 50,88 | 51,50 | 48,37 | 49,10 | -2,46% | 1.642.679,00 |
| 14.07.2025 | 49,43 | 50,58 | 47,32 | 50,34 | 1,26% | 1.747.817,00 |
| 11.07.2025 | 52,00 | 52,66 | 49,29 | 49,72 | -5,66% | 1.630.101,00 |
| 10.07.2025 | 53,13 | 53,86 | 50,47 | 52,70 | 1,27% | 1.629.480,00 |
| 09.07.2025 | 51,69 | 52,58 | 49,41 | 52,04 | 2,10% | 1.631.816,00 |
| 08.07.2025 | 51,73 | 55,69 | 49,75 | 50,97 | -0,04% | 2.907.859,00 |
| 07.07.2025 | 48,89 | 51,34 | 47,81 | 50,99 | 1,72% | 1.710.517,00 |
| 03.07.2025 | 48,50 | 50,71 | 48,47 | 50,13 | 4,57% | 1.526.335,00 |
| 02.07.2025 | 46,51 | 48,55 | 46,15 | 47,94 | 1,16% | 2.506.808,00 |
| 01.07.2025 | 50,10 | 50,86 | 46,30 | 47,39 | -7,48% | 2.755.037,00 |
| 30.06.2025 | 49,75 | 52,60 | 48,08 | 51,22 | 4,96% | 2.812.977,00 |
| 27.06.2025 | 49,76 | 49,99 | 47,52 | 48,80 | -6,08% | 3.717.603,00 |
| 26.06.2025 | 46,31 | 52,00 | 45,89 | 51,96 | 12,01% | 2.976.203,00 |
| 25.06.2025 | 47,60 | 47,88 | 44,51 | 46,39 | -1,21% | 2.569.968,00 |
| 24.06.2025 | 48,75 | 50,59 | 46,40 | 46,96 | -0,63% | 2.790.395,00 |
| 23.06.2025 | 46,98 | 48,46 | 44,00 | 47,26 | -4,00% | 3.671.423,00 |
| 20.06.2025 | 47,58 | 50,29 | 46,38 | 49,23 | 6,26% | 3.046.350,00 |
| 18.06.2025 | 43,71 | 47,22 | 42,63 | 46,33 | 6,38% | 3.197.769,00 |
| 17.06.2025 | 44,69 | 47,19 | 43,06 | 43,55 | -2,29% | 2.595.353,00 |
| 16.06.2025 | 40,99 | 46,43 | 40,80 | 44,57 | 13,73% | 3.386.053,00 |
| 13.06.2025 | 40,85 | 41,82 | 39,15 | 39,19 | -7,61% | 2.592.699,00 |
| 12.06.2025 | 42,14 | 43,22 | 41,26 | 42,42 | -0,34% | 1.391.843,00 |
| 11.06.2025 | 45,00 | 45,01 | 42,01 | 42,57 | -1,63% | 2.931.548,00 |
| 10.06.2025 | 49,00 | 49,74 | 42,61 | 43,27 | -11,10% | 4.510.626,00 |
| 09.06.2025 | 50,86 | 51,38 | 47,77 | 48,67 | -5,00% | 2.534.544,00 |
| 06.06.2025 | 47,15 | 51,79 | 45,76 | 51,23 | 12,25% | 3.053.384,00 |
| 05.06.2025 | 44,70 | 48,93 | 43,80 | 45,64 | 1,49% | 2.579.578,00 |
| 04.06.2025 | 44,19 | 45,31 | 42,57 | 44,97 | 1,56% | 1.754.014,00 |
| 03.06.2025 | 46,03 | 46,04 | 42,80 | 44,28 | 0,96% | 3.106.936,00 |
| 02.06.2025 | 40,40 | 44,19 | 40,02 | 43,86 | 11,12% | 3.537.055,00 |
| 30.05.2025 | 39,96 | 43,27 | 37,87 | 39,47 | 3,79% | 4.344.142,00 |
| 29.05.2025 | 40,36 | 40,62 | 37,72 | 38,03 | -3,33% | 1.277.264,00 |
| 28.05.2025 | 40,93 | 41,57 | 38,25 | 39,34 | -1,53% | 1.485.167,00 |
| 27.05.2025 | 37,78 | 40,42 | 37,65 | 39,95 | 9,51% | 2.210.103,00 |
| 23.05.2025 | 35,02 | 36,94 | 34,93 | 36,48 | 0,91% | 1.024.013,00 |
| 22.05.2025 | 35,00 | 36,41 | 33,79 | 36,15 | 3,85% | 1.528.304,00 |
| 21.05.2025 | 36,26 | 37,96 | 34,79 | 34,81 | -6,48% | 1.337.221,00 |
| 20.05.2025 | 38,51 | 38,90 | 36,33 | 37,22 | -3,30% | 1.355.164,00 |
| 19.05.2025 | 34,76 | 38,73 | 34,70 | 38,49 | 4,79% | 1.700.592,00 |
| 16.05.2025 | 35,70 | 36,95 | 35,11 | 36,73 | 4,02% | 1.583.881,00 |
| 15.05.2025 | 34,27 | 35,97 | 33,44 | 35,31 | 1,26% | 1.287.070,00 |
| 14.05.2025 | 36,33 | 36,96 | 34,50 | 34,87 | -3,99% | 2.442.780,00 |
| 13.05.2025 | 35,33 | 37,44 | 35,23 | 36,32 | 1,42% | 2.416.436,00 |
| 12.05.2025 | 35,50 | 36,60 | 34,45 | 35,81 | 3,44% | 3.578.146,00 |
| 09.05.2025 | 37,15 | 37,52 | 31,90 | 34,62 | -15,79% | 8.443.688,00 |