40,790$
-0,66%
Echtzeit-Aktienkurs Inovalon Holdings Inc.
Bid:
Ask:
Aktienkurse zur Inovalon Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2025 | 30,32 | 30,38 | 30,32 | 30,38 | 0,26% | 6.219,00 |
| 22.04.2025 | 30,21 | 30,37 | 30,21 | 30,31 | 1,25% | 1.628,00 |
| 21.04.2025 | 29,81 | 29,93 | 29,81 | 29,93 | 0,35% | 136,00 |
| 16.04.2025 | 29,84 | 29,85 | 29,83 | 29,83 | -0,28% | 581,00 |
| 15.04.2025 | 29,93 | 30,00 | 29,91 | 29,91 | 0,55% | 365,00 |
| 14.04.2025 | 29,66 | 29,75 | 29,66 | 29,75 | 0,66% | 1.654,00 |
| 11.04.2025 | 29,33 | 29,55 | 29,33 | 29,55 | 1,56% | 1.096,00 |
| 10.04.2025 | 29,29 | 29,29 | 29,10 | 29,10 | -1,09% | 2.790,00 |
| 09.04.2025 | 28,30 | 29,42 | 28,24 | 29,42 | 4,02% | 2.017,00 |
| 08.04.2025 | 28,76 | 28,76 | 28,28 | 28,28 | -0,32% | 688,00 |
| 07.04.2025 | 28,34 | 28,37 | 28,14 | 28,37 | -1,11% | 1.161,00 |
| 04.04.2025 | 28,92 | 28,92 | 28,69 | 28,69 | -4,99% | 25.916,00 |
| 02.04.2025 | 30,10 | 30,20 | 30,10 | 30,20 | 0,14% | 3.737,00 |
| 01.04.2025 | 30,01 | 30,15 | 30,01 | 30,15 | -1,03% | 642,00 |
| 27.03.2025 | 30,47 | 30,50 | 30,47 | 30,47 | -0,61% | 1.194,00 |
| 25.03.2025 | 30,58 | 30,66 | 30,58 | 30,66 | 0,43% | 298,00 |
| 21.03.2025 | 30,47 | 30,53 | 30,46 | 30,52 | -0,29% | 415,00 |
| 20.03.2025 | 30,55 | 30,61 | 30,54 | 30,61 | 1,43% | 1.162,00 |
| 13.03.2025 | 30,20 | 30,20 | 30,18 | 30,18 | -0,38% | 1.162,00 |
| 12.03.2025 | 30,27 | 30,35 | 30,27 | 30,30 | -1,17% | 675,00 |
| 07.03.2025 | 30,54 | 30,65 | 30,54 | 30,65 | 0,57% | 272,00 |
| 06.03.2025 | 30,45 | 30,54 | 30,43 | 30,48 | -0,54% | 1.342,00 |
| 05.03.2025 | 30,49 | 30,64 | 30,49 | 30,64 | 1,27% | 778,00 |
| 04.03.2025 | 30,10 | 30,26 | 30,09 | 30,26 | 0,14% | 5.691,00 |
| 03.03.2025 | 30,14 | 30,22 | 30,14 | 30,22 | 0,62% | 195,00 |
| 28.02.2025 | 29,95 | 30,03 | 29,95 | 30,03 | -0,62% | 18.747,00 |
| 26.02.2025 | 30,34 | 30,37 | 30,22 | 30,22 | 0,11% | 619,00 |
| 25.02.2025 | 30,13 | 30,19 | 30,10 | 30,19 | 0,52% | 64.803,00 |
| 24.02.2025 | 30,07 | 30,07 | 29,98 | 30,03 | 0,00% | 310,00 |
| 21.02.2025 | 30,07 | 30,07 | 30,03 | 30,03 | -0,31% | 8.970,00 |
| 20.02.2025 | 30,15 | 30,15 | 30,13 | 30,13 | 0,25% | 400,00 |
| 19.02.2025 | 30,11 | 30,11 | 30,05 | 30,05 | -0,54% | 120,00 |
| 18.02.2025 | 30,17 | 30,21 | 30,17 | 30,21 | 1,17% | 224,00 |
| 12.02.2025 | 29,74 | 29,86 | 29,72 | 29,86 | 0,32% | 1.848,00 |
| 11.02.2025 | 29,79 | 29,80 | 29,75 | 29,77 | 0,43% | 7.120,00 |
| 10.02.2025 | 29,69 | 29,69 | 29,64 | 29,64 | 0,17% | 1.661,00 |
| 07.02.2025 | 29,57 | 29,69 | 29,57 | 29,59 | -0,58% | 2.107,00 |
| 06.02.2025 | 29,71 | 29,76 | 29,71 | 29,76 | 0,91% | 404,00 |
| 04.02.2025 | 29,53 | 29,53 | 29,50 | 29,50 | 0,68% | 316,00 |
| 03.02.2025 | 29,22 | 29,33 | 29,22 | 29,30 | -0,72% | 546,00 |
| 31.01.2025 | 29,49 | 29,55 | 29,45 | 29,51 | -0,56% | 56.995,00 |
| 30.01.2025 | 29,67 | 29,75 | 29,67 | 29,67 | 0,64% | 700,00 |
| 28.01.2025 | 29,39 | 29,49 | 29,39 | 29,49 | 0,15% | 175,00 |
| 23.01.2025 | 29,43 | 29,44 | 29,43 | 29,44 | 0,63% | 1.249,00 |
| 22.01.2025 | 29,34 | 29,34 | 29,23 | 29,26 | -0,08% | 2.314,00 |
| 21.01.2025 | 29,21 | 29,29 | 29,21 | 29,28 | 1,15% | 345,00 |
| 17.01.2025 | 28,98 | 28,98 | 28,94 | 28,95 | 0,17% | 608,00 |
| 16.01.2025 | 28,91 | 28,91 | 28,90 | 28,90 | 0,29% | 100,00 |
| 15.01.2025 | 28,75 | 28,83 | 28,75 | 28,82 | 0,93% | 1.395,00 |
| 13.01.2025 | 28,44 | 28,55 | 28,44 | 28,55 | 0,07% | 248,00 |
| 10.01.2025 | 28,56 | 28,60 | 28,53 | 28,53 | -1,02% | 6.441,00 |
| 08.01.2025 | 28,69 | 28,82 | 28,69 | 28,82 | -0,09% | 1.708,00 |
| 07.01.2025 | 28,87 | 28,90 | 28,84 | 28,85 | 0,01% | 1.334,00 |
| 06.01.2025 | 28,87 | 28,90 | 28,82 | 28,85 | 0,78% | 2.666,00 |
| 02.01.2025 | 28,66 | 28,66 | 28,58 | 28,62 | -0,02% | 128.219,00 |
| 31.12.2024 | 28,71 | 28,72 | 28,62 | 28,63 | -0,12% | 33.970,00 |
| 30.12.2024 | 28,62 | 28,66 | 28,62 | 28,66 | -0,41% | 398,00 |
| 27.12.2024 | 28,75 | 28,79 | 28,75 | 28,78 | -0,12% | 1.280,00 |
| 26.12.2024 | 28,75 | 28,81 | 28,75 | 28,81 | 0,54% | 2.400,00 |
| 23.12.2024 | 28,61 | 28,66 | 28,57 | 28,66 | 0,34% | 4.346,00 |
| 20.12.2024 | 28,48 | 28,63 | 28,48 | 28,56 | -0,30% | 8.952,00 |
| 19.12.2024 | 28,55 | 28,65 | 28,55 | 28,65 | 0,02% | 3.531,00 |
| 18.12.2024 | 29,06 | 29,06 | 28,64 | 28,64 | -1,40% | 907,00 |
| 17.12.2024 | 29,12 | 29,12 | 29,05 | 29,05 | -0,45% | 3.006,00 |
| 16.12.2024 | 29,12 | 29,18 | 29,12 | 29,18 | 0,10% | 3.602,00 |
| 13.12.2024 | 29,17 | 29,17 | 29,15 | 29,15 | -0,34% | 1.777,00 |
| 12.12.2024 | 29,31 | 29,31 | 29,25 | 29,25 | -0,46% | 1.172,00 |
| 11.12.2024 | 29,37 | 29,42 | 29,37 | 29,39 | 0,34% | 2.359,00 |
| 10.12.2024 | 29,32 | 29,32 | 29,29 | 29,29 | -0,68% | 10.330,00 |
| 09.12.2024 | 29,56 | 29,56 | 29,48 | 29,49 | 0,13% | 1.172,00 |
| 06.12.2024 | 29,54 | 29,54 | 29,39 | 29,45 | -0,15% | 2.024,00 |
| 05.12.2024 | 29,50 | 29,50 | 29,37 | 29,49 | 0,45% | 13.850,00 |
| 04.12.2024 | 29,33 | 29,36 | 29,33 | 29,36 | 0,01% | 4.635,00 |
| 03.12.2024 | 29,40 | 29,40 | 29,28 | 29,35 | 0,28% | 2.938,00 |
| 02.12.2024 | 29,24 | 29,31 | 29,16 | 29,27 | 0,18% | 9.678,00 |
| 29.11.2024 | 29,14 | 29,22 | 29,10 | 29,22 | 0,92% | 3.030,00 |
| 27.11.2024 | 28,90 | 28,95 | 28,90 | 28,95 | 0,26% | 2.243,00 |
| 26.11.2024 | 29,01 | 29,01 | 28,83 | 28,88 | -0,53% | 2.941,00 |
| 25.11.2024 | 29,05 | 29,08 | 28,94 | 29,03 | 0,52% | 4.008,00 |
| 22.11.2024 | 28,91 | 28,95 | 28,85 | 28,88 | 0,24% | 7.629,00 |
| 20.11.2024 | 28,75 | 28,81 | 28,68 | 28,81 | -0,32% | 1.380,00 |
| 19.11.2024 | 28,81 | 28,95 | 28,77 | 28,90 | -0,17% | 5.707,00 |
| 18.11.2024 | 28,95 | 28,99 | 28,93 | 28,95 | 0,36% | 4.458,00 |
| 15.11.2024 | 28,89 | 28,93 | 28,83 | 28,85 | 0,00% | 8.721,00 |
| 14.11.2024 | 29,00 | 29,06 | 28,85 | 28,85 | -0,10% | 9.337,00 |
| 13.11.2024 | 28,83 | 28,92 | 28,83 | 28,88 | -0,37% | 15.449,00 |
| 12.11.2024 | 29,06 | 29,07 | 28,97 | 28,99 | -1,15% | 27.074,00 |
| 11.11.2024 | 29,41 | 29,41 | 29,32 | 29,33 | 0,06% | 6.225,00 |
| 08.11.2024 | 29,38 | 29,38 | 29,30 | 29,31 | -0,86% | 1.867,00 |
| 07.11.2024 | 29,56 | 29,57 | 29,50 | 29,56 | 0,95% | 4.805,00 |
| 06.11.2024 | 29,24 | 29,34 | 29,24 | 29,28 | -0,82% | 10.870,00 |
| 05.11.2024 | 29,46 | 29,57 | 29,45 | 29,53 | 0,46% | 10.871,00 |
| 04.11.2024 | 29,49 | 29,49 | 29,39 | 29,39 | 0,10% | 98.551,00 |
| 01.11.2024 | 29,45 | 29,47 | 29,33 | 29,36 | 0,15% | 77.020,00 |
| 31.10.2024 | 29,07 | 29,32 | 29,07 | 29,32 | -0,57% | 95.199,00 |
| 30.10.2024 | 29,55 | 29,55 | 29,49 | 29,49 | -0,32% | 1.531,00 |
| 29.10.2024 | 29,60 | 29,62 | 29,58 | 29,58 | -0,15% | 2.993,00 |
| 28.10.2024 | 29,63 | 29,63 | 29,63 | 29,63 | 0,54% | 1,00 |
| 25.10.2024 | 29,47 | 29,47 | 29,47 | 29,47 | -0,10% | 1,00 |
| 24.10.2024 | 29,44 | 29,51 | 29,44 | 29,50 | 0,41% | 707,00 |