95,450$
-6,90%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 104,22 | 104,84 | 91,27 | 95,50 | -6,98% | 1.683.787,00 |
| 17.06.2026 | 104,99 | 108,99 | 102,00 | 102,67 | -4,42% | 1.175.005,00 |
| 16.06.2026 | 99,44 | 113,83 | 98,80 | 107,42 | 7,83% | 2.289.839,00 |
| 15.06.2026 | 107,86 | 109,98 | 92,30 | 99,62 | -1,27% | 2.159.987,00 |
| 12.06.2026 | 106,05 | 106,05 | 99,00 | 100,90 | -4,23% | 784.371,00 |
| 11.06.2026 | 100,00 | 105,57 | 96,25 | 105,36 | 5,33% | 842.010,00 |
| 10.06.2026 | 97,80 | 103,40 | 97,06 | 100,03 | 1,28% | 865.514,00 |
| 09.06.2026 | 104,02 | 109,21 | 89,60 | 98,77 | -4,01% | 1.902.115,00 |
| 08.06.2026 | 106,49 | 107,00 | 99,36 | 102,90 | 0,91% | 1.000.753,00 |
| 05.06.2026 | 116,91 | 119,20 | 100,19 | 101,97 | -16,08% | 2.127.529,00 |
| 04.06.2026 | 105,75 | 125,14 | 104,01 | 121,51 | 12,23% | 2.981.525,00 |
| 03.06.2026 | 110,21 | 112,50 | 104,51 | 108,27 | -5,21% | 1.508.843,00 |
| 02.06.2026 | 111,10 | 118,45 | 111,00 | 114,22 | -0,95% | 1.592.037,00 |
| 01.06.2026 | 105,25 | 117,19 | 100,26 | 115,32 | 9,85% | 2.877.989,00 |
| 29.05.2026 | 102,00 | 107,77 | 97,50 | 104,98 | 5,67% | 2.727.246,00 |
| 28.05.2026 | 89,12 | 99,48 | 88,22 | 99,35 | 11,64% | 1.446.044,00 |
| 27.05.2026 | 95,48 | 95,81 | 87,61 | 88,99 | -7,22% | 1.662.979,00 |
| 26.05.2026 | 97,50 | 100,90 | 94,40 | 95,91 | 0,45% | 1.454.628,00 |
| 22.05.2026 | 99,01 | 101,50 | 93,84 | 95,48 | -3,05% | 1.700.829,00 |
| 21.05.2026 | 94,56 | 98,86 | 92,21 | 98,48 | 3,98% | 1.782.411,00 |
| 20.05.2026 | 89,86 | 95,13 | 86,75 | 94,71 | 7,39% | 1.914.239,00 |
| 19.05.2026 | 92,37 | 93,05 | 85,01 | 88,19 | -6,96% | 1.769.920,00 |
| 18.05.2026 | 95,25 | 99,44 | 91,29 | 94,79 | -1,36% | 2.104.488,00 |
| 15.05.2026 | 86,00 | 96,69 | 85,55 | 96,10 | 6,60% | 2.286.600,00 |
| 14.05.2026 | 88,90 | 98,00 | 86,50 | 90,15 | 0,22% | 2.780.454,00 |
| 13.05.2026 | 92,77 | 94,98 | 85,34 | 89,95 | -2,19% | 2.241.021,00 |
| 12.05.2026 | 102,52 | 109,12 | 87,45 | 91,97 | -11,47% | 4.493.398,00 |
| 11.05.2026 | 83,40 | 114,77 | 83,40 | 103,89 | 22,38% | 11.203.402,00 |
| 08.05.2026 | 72,92 | 91,88 | 72,80 | 84,89 | 86,18% | 19.182.368,00 |
| 07.05.2026 | 47,24 | 47,98 | 45,47 | 45,60 | -2,05% | 1.558.507,00 |
| 06.05.2026 | 45,45 | 47,39 | 44,37 | 46,55 | 1,99% | 1.438.882,00 |
| 05.05.2026 | 46,42 | 47,70 | 43,66 | 45,64 | -0,17% | 1.643.700,00 |
| 04.05.2026 | 44,40 | 46,87 | 44,00 | 45,72 | 3,86% | 1.178.962,00 |
| 01.05.2026 | 42,79 | 44,36 | 42,02 | 44,02 | 4,24% | 1.017.098,00 |
| 30.04.2026 | 40,21 | 43,15 | 40,21 | 42,23 | 5,71% | 1.110.092,00 |
| 29.04.2026 | 41,93 | 41,93 | 39,64 | 39,95 | -4,61% | 791.867,00 |
| 28.04.2026 | 40,35 | 42,21 | 40,10 | 41,88 | 0,12% | 682.562,00 |
| 27.04.2026 | 42,27 | 42,50 | 41,26 | 41,83 | -1,20% | 824.505,00 |
| 24.04.2026 | 43,96 | 44,30 | 41,58 | 42,34 | -2,60% | 798.222,00 |
| 23.04.2026 | 46,13 | 46,50 | 42,65 | 43,47 | -8,16% | 903.255,00 |
| 22.04.2026 | 47,50 | 48,18 | 46,27 | 47,33 | 2,49% | 590.776,00 |
| 21.04.2026 | 47,52 | 48,92 | 45,91 | 46,18 | -1,62% | 658.929,00 |
| 20.04.2026 | 45,62 | 47,84 | 45,50 | 46,94 | 0,02% | 711.940,00 |
| 17.04.2026 | 44,94 | 48,38 | 44,91 | 46,93 | 7,98% | 1.187.460,00 |
| 16.04.2026 | 45,66 | 45,94 | 42,50 | 43,46 | -0,91% | 1.085.189,00 |
| 15.04.2026 | 42,57 | 44,03 | 42,20 | 43,86 | 6,15% | 916.211,00 |
| 14.04.2026 | 40,77 | 42,50 | 40,08 | 41,32 | 5,95% | 1.143.970,00 |
| 13.04.2026 | 34,77 | 39,22 | 34,50 | 39,00 | 9,61% | 1.219.718,00 |
| 10.04.2026 | 36,39 | 36,58 | 34,60 | 35,58 | -1,41% | 1.349.532,00 |
| 09.04.2026 | 39,19 | 39,46 | 35,73 | 36,09 | -9,53% | 1.495.674,00 |
| 08.04.2026 | 42,07 | 42,73 | 39,44 | 39,89 | 2,76% | 899.364,00 |
| 07.04.2026 | 38,35 | 38,84 | 37,52 | 38,82 | -0,72% | 458.458,00 |
| 06.04.2026 | 38,45 | 39,45 | 38,05 | 39,10 | 1,64% | 525.322,00 |
| 02.04.2026 | 37,71 | 40,19 | 37,31 | 38,47 | -2,95% | 686.647,00 |
| 01.04.2026 | 39,95 | 40,97 | 38,75 | 39,64 | 2,59% | 1.224.190,00 |
| 31.03.2026 | 35,73 | 39,15 | 34,43 | 38,64 | 12,16% | 1.467.094,00 |
| 30.03.2026 | 37,10 | 37,31 | 34,23 | 34,45 | -7,19% | 1.434.322,00 |
| 27.03.2026 | 40,06 | 40,37 | 35,72 | 37,12 | -9,46% | 2.106.223,00 |
| 26.03.2026 | 42,50 | 43,67 | 40,90 | 41,00 | -6,11% | 660.979,00 |
| 25.03.2026 | 45,07 | 45,91 | 42,90 | 43,67 | -1,48% | 570.868,00 |
| 24.03.2026 | 44,47 | 45,30 | 43,48 | 44,33 | -1,37% | 416.402,00 |
| 23.03.2026 | 43,99 | 45,35 | 43,83 | 44,94 | 2,93% | 708.369,00 |
| 20.03.2026 | 44,26 | 44,71 | 43,00 | 43,66 | -1,73% | 796.943,00 |
| 19.03.2026 | 43,27 | 45,12 | 42,85 | 44,43 | 0,23% | 545.551,00 |
| 18.03.2026 | 45,08 | 45,88 | 44,28 | 44,33 | -2,42% | 550.956,00 |
| 17.03.2026 | 43,91 | 45,44 | 43,87 | 45,43 | 2,83% | 745.810,00 |
| 16.03.2026 | 42,83 | 44,48 | 42,77 | 44,18 | 3,95% | 737.593,00 |
| 13.03.2026 | 43,27 | 44,39 | 42,10 | 42,50 | -0,58% | 619.834,00 |
| 12.03.2026 | 44,18 | 44,65 | 42,41 | 42,75 | -4,68% | 981.214,00 |
| 11.03.2026 | 44,14 | 45,50 | 43,50 | 44,85 | 1,86% | 741.873,00 |
| 10.03.2026 | 45,51 | 46,00 | 43,36 | 44,03 | -3,23% | 884.220,00 |
| 09.03.2026 | 43,91 | 45,67 | 43,10 | 45,50 | 0,78% | 753.955,00 |
| 06.03.2026 | 43,10 | 46,92 | 43,10 | 45,15 | 1,67% | 723.817,00 |
| 05.03.2026 | 43,60 | 44,98 | 42,74 | 44,41 | -0,05% | 782.591,00 |
| 04.03.2026 | 44,38 | 45,58 | 43,99 | 44,43 | 1,62% | 717.188,00 |
| 03.03.2026 | 43,05 | 44,87 | 41,70 | 43,72 | -1,66% | 1.128.353,00 |
| 02.03.2026 | 41,46 | 44,77 | 41,00 | 44,46 | 0,66% | 1.312.313,00 |
| 27.02.2026 | 43,30 | 48,53 | 42,80 | 44,17 | -7,17% | 2.695.689,00 |
| 26.02.2026 | 47,27 | 47,99 | 45,60 | 47,58 | 3,01% | 1.552.123,00 |
| 25.02.2026 | 45,62 | 46,68 | 44,50 | 46,19 | 4,50% | 741.966,00 |
| 24.02.2026 | 43,67 | 45,60 | 42,70 | 44,20 | 0,75% | 755.097,00 |
| 23.02.2026 | 43,21 | 45,65 | 42,41 | 43,87 | -2,12% | 919.289,00 |
| 20.02.2026 | 44,72 | 46,26 | 44,14 | 44,82 | -1,75% | 1.085.271,00 |
| 19.02.2026 | 43,80 | 45,76 | 42,89 | 45,62 | 2,33% | 688.787,00 |
| 18.02.2026 | 42,69 | 45,50 | 41,75 | 44,58 | 3,63% | 857.713,00 |
| 17.02.2026 | 43,59 | 43,59 | 40,82 | 43,02 | -3,09% | 1.071.261,00 |
| 13.02.2026 | 43,84 | 45,03 | 42,31 | 44,39 | 2,05% | 830.760,00 |
| 12.02.2026 | 45,00 | 45,01 | 41,34 | 43,50 | -4,21% | 1.672.848,00 |
| 11.02.2026 | 47,20 | 47,50 | 44,75 | 45,41 | -4,50% | 1.221.394,00 |
| 10.02.2026 | 48,29 | 49,25 | 47,10 | 47,55 | -2,16% | 818.250,00 |
| 09.02.2026 | 48,27 | 49,60 | 46,45 | 48,60 | 2,12% | 1.125.755,00 |
| 06.02.2026 | 45,11 | 48,12 | 44,57 | 47,59 | 9,35% | 1.478.459,00 |
| 05.02.2026 | 45,00 | 45,89 | 41,92 | 43,52 | -7,56% | 2.743.997,00 |
| 04.02.2026 | 53,08 | 53,08 | 45,46 | 47,08 | -13,44% | 2.849.384,00 |
| 03.02.2026 | 58,49 | 58,57 | 51,78 | 54,39 | -1,43% | 1.744.008,00 |
| 02.02.2026 | 54,67 | 56,97 | 53,42 | 55,18 | -0,47% | 1.512.452,00 |
| 30.01.2026 | 62,11 | 63,76 | 54,31 | 55,44 | -13,19% | 3.061.130,00 |
| 29.01.2026 | 60,33 | 64,90 | 58,40 | 63,86 | 14,36% | 4.331.089,00 |
| 28.01.2026 | 59,75 | 61,99 | 55,34 | 55,84 | -4,79% | 1.141.058,00 |
| 27.01.2026 | 59,86 | 59,91 | 57,50 | 58,65 | -1,33% | 866.143,00 |