61,250$
12,26%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 59,46 | 71,00 | 58,50 | 61,91 | 13,47% | 12.846.104,00 |
| 20.02.2025 | 55,59 | 55,59 | 48,50 | 54,56 | -8,33% | 4.175.230,00 |
| 19.02.2025 | 60,00 | 62,32 | 57,60 | 59,52 | 2,46% | 3.249.172,00 |
| 18.02.2025 | 58,03 | 60,48 | 55,93 | 58,09 | 7,89% | 3.635.818,00 |
| 14.02.2025 | 53,25 | 55,81 | 50,24 | 53,84 | 2,96% | 3.050.002,00 |
| 13.02.2025 | 45,00 | 52,72 | 44,70 | 52,29 | 19,27% | 3.377.856,00 |
| 12.02.2025 | 41,06 | 44,11 | 40,87 | 43,84 | 3,23% | 1.045.925,00 |
| 11.02.2025 | 43,74 | 44,16 | 41,47 | 42,47 | -4,20% | 1.098.377,00 |
| 10.02.2025 | 44,20 | 45,03 | 43,07 | 44,33 | 3,38% | 1.164.309,00 |
| 07.02.2025 | 40,25 | 43,80 | 40,25 | 42,88 | 7,71% | 1.633.494,00 |
| 06.02.2025 | 39,50 | 40,34 | 38,83 | 39,81 | 1,32% | 729.737,00 |
| 05.02.2025 | 39,00 | 39,75 | 37,33 | 39,29 | 1,39% | 698.323,00 |
| 04.02.2025 | 37,43 | 38,83 | 37,36 | 38,75 | 5,47% | 918.072,00 |
| 03.02.2025 | 34,00 | 36,93 | 33,91 | 36,74 | -0,92% | 941.877,00 |
| 31.01.2025 | 36,86 | 38,89 | 36,70 | 37,08 | 2,74% | 1.521.210,00 |
| 30.01.2025 | 34,91 | 36,92 | 34,91 | 36,09 | 5,62% | 997.504,00 |
| 29.01.2025 | 34,07 | 34,57 | 32,58 | 34,17 | 0,71% | 990.088,00 |
| 28.01.2025 | 34,00 | 35,19 | 33,00 | 33,93 | 2,23% | 1.611.980,00 |
| 27.01.2025 | 35,00 | 35,55 | 31,71 | 33,19 | -17,60% | 2.487.567,00 |
| 24.01.2025 | 39,83 | 42,46 | 38,94 | 40,28 | 1,51% | 1.167.019,00 |
| 23.01.2025 | 38,78 | 39,94 | 38,28 | 39,68 | -0,30% | 738.834,00 |
| 22.01.2025 | 39,05 | 40,64 | 37,91 | 39,80 | 4,08% | 1.212.113,00 |
| 21.01.2025 | 37,50 | 38,90 | 36,12 | 38,24 | 3,97% | 846.624,00 |
| 17.01.2025 | 38,17 | 38,32 | 36,70 | 36,78 | -0,84% | 795.475,00 |
| 16.01.2025 | 37,01 | 38,10 | 36,58 | 37,09 | 0,73% | 643.845,00 |
| 15.01.2025 | 35,44 | 37,08 | 35,43 | 36,82 | 8,45% | 1.092.739,00 |
| 14.01.2025 | 34,97 | 35,47 | 33,40 | 33,95 | 1,56% | 1.025.286,00 |
| 13.01.2025 | 33,98 | 34,32 | 32,54 | 33,43 | -7,04% | 1.331.663,00 |
| 10.01.2025 | 35,55 | 36,21 | 34,02 | 35,96 | -2,18% | 1.390.901,00 |
| 08.01.2025 | 38,00 | 39,00 | 35,51 | 36,76 | -5,98% | 1.892.216,00 |
| 07.01.2025 | 43,50 | 43,74 | 37,30 | 39,10 | -10,65% | 2.468.938,00 |
| 06.01.2025 | 45,58 | 46,69 | 42,91 | 43,76 | -1,26% | 1.985.193,00 |
| 03.01.2025 | 40,19 | 44,40 | 39,63 | 44,32 | 12,20% | 1.284.005,00 |
| 02.01.2025 | 40,21 | 41,27 | 38,45 | 39,50 | -0,05% | 826.913,00 |
| 31.12.2024 | 42,60 | 42,60 | 39,22 | 39,52 | -6,11% | 997.812,00 |
| 30.12.2024 | 44,00 | 44,50 | 41,04 | 42,09 | -7,21% | 1.236.425,00 |
| 27.12.2024 | 46,00 | 46,23 | 43,15 | 45,36 | -1,88% | 1.136.578,00 |
| 26.12.2024 | 42,94 | 46,66 | 42,10 | 46,23 | 7,29% | 1.487.710,00 |
| 24.12.2024 | 43,35 | 43,76 | 41,23 | 43,09 | -0,39% | 694.846,00 |
| 23.12.2024 | 43,96 | 44,45 | 40,77 | 43,26 | 0,58% | 2.344.119,00 |
| 20.12.2024 | 38,55 | 44,28 | 38,11 | 43,01 | 8,17% | 2.606.419,00 |
| 19.12.2024 | 37,20 | 41,52 | 36,92 | 39,76 | 16,26% | 2.605.024,00 |
| 18.12.2024 | 37,83 | 38,00 | 33,41 | 34,20 | -8,97% | 1.464.298,00 |
| 17.12.2024 | 38,77 | 39,88 | 36,92 | 37,57 | -0,50% | 1.489.076,00 |
| 16.12.2024 | 34,87 | 38,19 | 34,81 | 37,76 | 9,45% | 1.633.693,00 |
| 13.12.2024 | 35,20 | 37,01 | 34,21 | 34,50 | -1,51% | 2.220.586,00 |
| 12.12.2024 | 36,87 | 37,49 | 34,41 | 35,03 | -7,16% | 1.989.236,00 |
| 11.12.2024 | 39,91 | 40,03 | 37,65 | 37,73 | -1,44% | 1.615.375,00 |
| 10.12.2024 | 42,54 | 44,85 | 38,09 | 38,28 | -12,26% | 2.443.940,00 |
| 09.12.2024 | 45,95 | 55,17 | 43,41 | 43,63 | -2,07% | 5.316.609,00 |
| 06.12.2024 | 45,90 | 45,90 | 43,90 | 44,55 | -1,29% | 1.415.095,00 |
| 05.12.2024 | 46,00 | 48,45 | 43,21 | 45,13 | -1,16% | 2.106.932,00 |
| 04.12.2024 | 41,50 | 46,13 | 40,27 | 45,66 | 13,08% | 2.817.415,00 |
| 03.12.2024 | 39,49 | 40,84 | 38,50 | 40,38 | -0,35% | 891.422,00 |
| 02.12.2024 | 41,90 | 45,25 | 40,34 | 40,52 | -1,36% | 2.032.949,00 |
| 29.11.2024 | 40,30 | 42,09 | 38,79 | 41,08 | 7,17% | 1.387.485,00 |
| 27.11.2024 | 39,97 | 40,50 | 36,51 | 38,33 | -5,05% | 2.189.219,00 |
| 26.11.2024 | 42,16 | 44,64 | 40,25 | 40,37 | -11,06% | 1.859.647,00 |
| 25.11.2024 | 46,25 | 47,85 | 44,05 | 45,39 | 1,38% | 2.390.440,00 |
| 22.11.2024 | 47,17 | 48,25 | 44,66 | 44,77 | -3,01% | 2.362.106,00 |
| 21.11.2024 | 46,38 | 47,55 | 43,70 | 46,16 | 3,85% | 242.884,00 |
| 20.11.2024 | 45,58 | 45,90 | 42,95 | 44,45 | -0,51% | 1.223.660,00 |
| 19.11.2024 | 41,45 | 45,37 | 40,36 | 44,68 | 7,82% | 2.001.183,00 |
| 18.11.2024 | 40,64 | 43,80 | 38,72 | 41,44 | 12,76% | 2.406.419,00 |
| 15.11.2024 | 39,74 | 39,85 | 36,02 | 36,75 | -6,15% | 1.511.112,00 |
| 14.11.2024 | 39,50 | 39,65 | 36,58 | 39,16 | -0,48% | 1.185.127,00 |
| 13.11.2024 | 46,16 | 46,16 | 38,46 | 39,35 | -14,40% | 2.726.335,00 |
| 12.11.2024 | 45,35 | 49,72 | 44,39 | 45,97 | -0,07% | 2.799.559,00 |
| 11.11.2024 | 43,14 | 47,81 | 40,67 | 46,00 | 7,53% | 4.240.992,00 |
| 08.11.2024 | 30,34 | 43,65 | 29,67 | 42,78 | 75,76% | 9.608.570,00 |
| 07.11.2024 | 24,20 | 25,24 | 23,67 | 24,34 | 1,08% | 1.073.366,00 |
| 06.11.2024 | 23,00 | 24,18 | 22,70 | 24,08 | 9,36% | 937.966,00 |
| 05.11.2024 | 20,71 | 22,25 | 20,26 | 22,02 | 6,74% | 801.695,00 |
| 04.11.2024 | 21,16 | 21,24 | 20,22 | 20,63 | -2,37% | 323.648,00 |
| 01.11.2024 | 20,47 | 21,84 | 20,47 | 21,13 | 5,07% | 569.053,00 |
| 31.10.2024 | 21,00 | 21,22 | 19,69 | 20,11 | -6,12% | 792.963,00 |
| 30.10.2024 | 21,75 | 21,90 | 21,13 | 21,42 | -1,24% | 509.705,00 |
| 29.10.2024 | 20,50 | 21,69 | 20,21 | 21,69 | 5,86% | 394.382,00 |
| 28.10.2024 | 20,65 | 21,19 | 19,90 | 20,49 | 0,94% | 620.403,00 |
| 25.10.2024 | 19,41 | 20,40 | 19,29 | 20,30 | 5,95% | 486.186,00 |
| 24.10.2024 | 19,25 | 19,74 | 18,77 | 19,16 | 1,00% | 308.874,00 |
| 23.10.2024 | 19,15 | 19,40 | 18,58 | 18,97 | -2,22% | 247.017,00 |
| 22.10.2024 | 19,48 | 20,20 | 19,15 | 19,40 | -1,22% | 483.281,00 |
| 21.10.2024 | 18,79 | 19,69 | 18,24 | 19,64 | 4,47% | 483.570,00 |
| 18.10.2024 | 18,63 | 19,24 | 17,56 | 18,80 | 2,56% | 615.356,00 |
| 17.10.2024 | 18,04 | 18,70 | 17,57 | 18,33 | 4,03% | 559.104,00 |
| 16.10.2024 | 17,02 | 17,72 | 16,95 | 17,62 | 4,14% | 313.596,00 |
| 15.10.2024 | 17,23 | 17,62 | 16,58 | 16,92 | -1,11% | 416.079,00 |
| 14.10.2024 | 16,79 | 17,36 | 16,55 | 17,11 | 3,32% | 374.035,00 |
| 11.10.2024 | 15,59 | 16,75 | 15,33 | 16,56 | 7,05% | 433.111,00 |
| 10.10.2024 | 15,22 | 15,49 | 14,79 | 15,47 | -0,58% | 207.835,00 |
| 09.10.2024 | 15,44 | 16,18 | 15,37 | 15,56 | 0,32% | 184.930,00 |
| 08.10.2024 | 15,47 | 15,70 | 14,90 | 15,51 | 0,39% | 272.455,00 |
| 07.10.2024 | 15,49 | 15,92 | 15,29 | 15,45 | -0,77% | 300.542,00 |
| 04.10.2024 | 16,27 | 16,61 | 15,55 | 15,57 | -0,89% | 375.744,00 |
| 03.10.2024 | 15,30 | 15,80 | 15,18 | 15,71 | 1,49% | 219.746,00 |
| 02.10.2024 | 15,35 | 16,10 | 15,16 | 15,48 | -0,06% | 365.984,00 |
| 01.10.2024 | 16,78 | 16,88 | 15,31 | 15,49 | -7,80% | 574.983,00 |
| 30.09.2024 | 15,67 | 16,84 | 15,40 | 16,80 | 5,59% | 968.267,00 |
| 27.09.2024 | 16,30 | 16,54 | 15,50 | 15,91 | -0,38% | 342.253,00 |