40,790$
-0,66%
Echtzeit-Aktienkurs Inovalon Holdings Inc.
Bid:
Ask:
Aktienkurse zur Inovalon Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 34,09 | 34,10 | 33,89 | 33,93 | -0,59% | 11.321,00 |
| 26.03.2026 | 34,38 | 34,39 | 34,08 | 34,13 | -1,34% | 9.491,00 |
| 25.03.2026 | 34,52 | 34,63 | 34,52 | 34,60 | 0,88% | 992,00 |
| 24.03.2026 | 34,31 | 34,31 | 34,29 | 34,29 | -0,19% | 1.093,00 |
| 23.03.2026 | 34,49 | 34,49 | 34,22 | 34,36 | 1,38% | 84.301,00 |
| 20.03.2026 | 34,24 | 34,24 | 33,89 | 33,89 | -1,96% | 16.100,00 |
| 19.03.2026 | 34,46 | 34,58 | 34,38 | 34,57 | -0,14% | 70.689,00 |
| 18.03.2026 | 34,92 | 34,94 | 34,62 | 34,62 | -1,09% | 15.422,00 |
| 17.03.2026 | 35,08 | 35,08 | 34,99 | 35,00 | 0,24% | 600,00 |
| 16.03.2026 | 34,88 | 34,92 | 34,79 | 34,92 | 1,22% | 1.017,00 |
| 13.03.2026 | 34,53 | 34,53 | 34,50 | 34,50 | -0,78% | 335,00 |
| 12.03.2026 | 34,79 | 34,79 | 34,77 | 34,77 | -0,93% | 140,00 |
| 11.03.2026 | 34,97 | 35,10 | 34,96 | 35,10 | -0,17% | 1.411,00 |
| 10.03.2026 | 35,25 | 35,39 | 35,14 | 35,16 | 0,22% | 1.553,00 |
| 09.03.2026 | 34,49 | 35,08 | 34,49 | 35,08 | 0,40% | 2.282,00 |
| 06.03.2026 | 34,89 | 34,94 | 34,89 | 34,94 | -0,49% | 664,00 |
| 05.03.2026 | 35,26 | 35,35 | 34,92 | 35,11 | -1,49% | 8.465,00 |
| 04.03.2026 | 35,66 | 35,66 | 35,60 | 35,64 | 0,85% | 2.867,00 |
| 03.03.2026 | 34,77 | 35,36 | 34,77 | 35,34 | -2,01% | 3.582,00 |
| 02.03.2026 | 35,97 | 36,09 | 35,97 | 36,06 | -1,14% | 5.569,00 |
| 27.02.2026 | 36,45 | 36,54 | 36,45 | 36,48 | -0,08% | 1.362,00 |
| 26.02.2026 | 36,41 | 36,54 | 36,41 | 36,51 | -0,08% | 15.776,00 |
| 25.02.2026 | 36,41 | 36,54 | 36,41 | 36,54 | 0,52% | 202,00 |
| 24.02.2026 | 36,27 | 36,39 | 36,27 | 36,35 | 0,26% | 3.157,00 |
| 23.02.2026 | 36,32 | 36,34 | 36,20 | 36,25 | -0,29% | 2.494,00 |
| 20.02.2026 | 36,21 | 36,37 | 36,16 | 36,36 | 0,51% | 1.853,00 |
| 19.02.2026 | 36,02 | 36,19 | 36,02 | 36,17 | -0,11% | 2.437,00 |
| 18.02.2026 | 36,31 | 36,36 | 36,16 | 36,21 | 0,03% | 1.744,00 |
| 17.02.2026 | 35,98 | 36,20 | 35,98 | 36,20 | 0,04% | 1.042,00 |
| 13.02.2026 | 36,17 | 36,19 | 36,09 | 36,19 | -0,48% | 1.556,00 |
| 11.02.2026 | 36,31 | 36,36 | 36,31 | 36,36 | 0,15% | 1.035,00 |
| 10.02.2026 | 36,33 | 36,34 | 36,28 | 36,31 | 0,35% | 874,00 |
| 09.02.2026 | 35,96 | 36,25 | 35,96 | 36,18 | 0,65% | 7.100,00 |
| 06.02.2026 | 35,79 | 35,95 | 35,79 | 35,95 | 1,49% | 1.824,00 |
| 05.02.2026 | 35,41 | 35,51 | 35,39 | 35,42 | -0,84% | 120.108,00 |
| 04.02.2026 | 35,63 | 35,86 | 35,63 | 35,72 | 0,38% | 7.201,00 |
| 03.02.2026 | 35,60 | 35,60 | 35,47 | 35,59 | -0,07% | 103.714,00 |
| 02.02.2026 | 35,62 | 35,62 | 35,56 | 35,61 | 0,08% | 3.929,00 |
| 30.01.2026 | 35,59 | 35,59 | 35,44 | 35,58 | -0,22% | 30.038,00 |
| 29.01.2026 | 35,58 | 35,66 | 35,58 | 35,66 | 0,00% | 6.198,00 |
| 28.01.2026 | 35,59 | 35,66 | 35,58 | 35,66 | -0,42% | 2.040,00 |
| 27.01.2026 | 35,67 | 35,81 | 35,64 | 35,81 | 1,00% | 4.111,00 |
| 26.01.2026 | 35,54 | 35,55 | 35,43 | 35,45 | 0,18% | 33.834,00 |
| 23.01.2026 | 35,12 | 35,39 | 35,09 | 35,39 | 0,60% | 23.786,00 |
| 22.01.2026 | 35,22 | 35,24 | 35,17 | 35,18 | 0,22% | 3.561,00 |
| 21.01.2026 | 34,98 | 35,10 | 34,90 | 35,10 | 0,63% | 1.924,00 |
| 20.01.2026 | 34,99 | 35,06 | 34,88 | 34,88 | -0,91% | 128.610,00 |
| 16.01.2026 | 35,27 | 35,30 | 35,19 | 35,20 | 0,20% | 11.751,00 |
| 15.01.2026 | 35,25 | 35,25 | 35,11 | 35,13 | 0,00% | 3.729,00 |
| 14.01.2026 | 35,23 | 35,23 | 35,08 | 35,13 | -0,03% | 2.692,00 |
| 13.01.2026 | 35,12 | 35,14 | 35,04 | 35,14 | -0,03% | 11.238,00 |
| 12.01.2026 | 35,12 | 35,23 | 35,11 | 35,15 | 0,40% | 3.988,00 |
| 09.01.2026 | 35,01 | 35,11 | 35,01 | 35,01 | 0,57% | 3.266,00 |
| 08.01.2026 | 34,90 | 34,90 | 34,77 | 34,81 | -0,37% | 150.504,00 |
| 07.01.2026 | 35,03 | 35,03 | 34,85 | 34,94 | -0,08% | 2.154,00 |
| 06.01.2026 | 35,05 | 35,05 | 34,90 | 34,97 | 0,15% | 3.955,00 |
| 05.01.2026 | 34,88 | 34,94 | 34,88 | 34,92 | 0,79% | 2.787,00 |
| 02.01.2026 | 34,65 | 34,67 | 34,60 | 34,64 | 0,30% | 1.111,00 |
| 31.12.2025 | 34,58 | 34,58 | 34,40 | 34,54 | -0,14% | 2.644,00 |
| 30.12.2025 | 34,64 | 34,64 | 34,54 | 34,59 | 0,17% | 2.011,00 |
| 29.12.2025 | 34,51 | 34,53 | 34,46 | 34,53 | 0,03% | 1.685,00 |
| 26.12.2025 | 34,59 | 34,59 | 34,44 | 34,52 | 0,24% | 9.420,00 |
| 24.12.2025 | 34,52 | 34,52 | 34,43 | 34,44 | -0,17% | 4.092,00 |
| 23.12.2025 | 34,53 | 34,53 | 34,41 | 34,49 | 0,37% | 3.227,00 |
| 22.12.2025 | 34,28 | 34,38 | 34,26 | 34,37 | 0,29% | 3.456,00 |
| 19.12.2025 | 34,28 | 34,37 | 34,26 | 34,27 | 0,42% | 36.508,00 |
| 18.12.2025 | 34,17 | 34,21 | 34,11 | 34,12 | 0,44% | 11.619,00 |
| 17.12.2025 | 34,19 | 34,19 | 33,92 | 33,97 | -0,72% | 61.322,00 |
| 16.12.2025 | 34,19 | 34,24 | 34,12 | 34,22 | -0,16% | 13.862,00 |
| 15.12.2025 | 34,36 | 34,36 | 34,18 | 34,28 | 0,42% | 5.113,00 |
| 12.12.2025 | 34,29 | 34,29 | 34,13 | 34,13 | -0,36% | 2.756,00 |
| 11.12.2025 | 34,30 | 34,32 | 34,21 | 34,26 | 0,19% | 9.046,00 |
| 10.12.2025 | 33,94 | 34,20 | 33,94 | 34,19 | 0,86% | 1.468,00 |
| 09.12.2025 | 34,02 | 34,02 | 33,84 | 33,90 | -0,10% | 2.796,00 |
| 08.12.2025 | 33,94 | 33,98 | 33,92 | 33,93 | -0,18% | 14.380,00 |
| 05.12.2025 | 34,02 | 34,07 | 33,95 | 34,00 | 0,00% | 7.784,00 |
| 04.12.2025 | 34,08 | 34,12 | 33,97 | 34,00 | 0,13% | 10.780,00 |
| 03.12.2025 | 33,92 | 33,97 | 33,84 | 33,95 | 0,34% | 4.079,00 |
| 02.12.2025 | 33,84 | 33,90 | 33,75 | 33,84 | 0,10% | 18.295,00 |
| 01.12.2025 | 33,92 | 33,92 | 33,72 | 33,80 | -0,11% | 18.857,00 |
| 28.11.2025 | 33,77 | 33,96 | 33,77 | 33,84 | 0,01% | 3.768,00 |
| 26.11.2025 | 33,72 | 33,87 | 33,70 | 33,84 | 0,83% | 20.458,00 |
| 25.11.2025 | 33,40 | 33,61 | 33,38 | 33,56 | 0,66% | 34.768,00 |
| 24.11.2025 | 33,29 | 33,35 | 33,22 | 33,34 | 0,17% | 19.032,00 |
| 21.11.2025 | 33,17 | 33,33 | 33,08 | 33,28 | 0,87% | 36.282,00 |
| 20.11.2025 | 33,44 | 33,44 | 32,92 | 33,00 | -0,80% | 44.556,00 |
| 19.11.2025 | 33,48 | 33,48 | 33,16 | 33,27 | -0,10% | 10.703,00 |
| 18.11.2025 | 33,34 | 33,38 | 33,15 | 33,30 | -0,74% | 17.700,00 |
| 17.11.2025 | 33,89 | 33,89 | 33,52 | 33,55 | -1,04% | 67.210,00 |
| 14.11.2025 | 33,87 | 33,95 | 33,78 | 33,90 | -0,21% | 20.440,00 |
| 13.11.2025 | 34,33 | 34,33 | 33,93 | 33,97 | -0,79% | 46.491,00 |
| 12.11.2025 | 34,17 | 34,24 | 34,12 | 34,24 | 0,56% | 54.081,00 |
| 11.11.2025 | 34,14 | 34,14 | 33,97 | 34,05 | 0,43% | 45.515,00 |
| 10.11.2025 | 33,73 | 33,94 | 33,68 | 33,91 | 0,75% | 93.761,00 |
| 07.11.2025 | 33,70 | 33,70 | 33,43 | 33,65 | 0,13% | 30.022,00 |
| 06.11.2025 | 33,69 | 33,69 | 33,46 | 33,61 | -0,02% | 77.350,00 |
| 05.11.2025 | 33,53 | 33,70 | 33,53 | 33,61 | 0,33% | 46.109,00 |
| 04.11.2025 | 33,26 | 33,62 | 33,26 | 33,50 | -0,67% | 78.865,00 |
| 03.11.2025 | 33,79 | 33,97 | 33,69 | 33,73 | 0,12% | 235.431,00 |
| 31.10.2025 | 33,88 | 33,88 | 33,67 | 33,69 | 0,06% | 176.131,00 |