40,790$
-0,66%
Echtzeit-Aktienkurs Inovalon Holdings Inc.
Bid:
Ask:
Aktienkurse zur Inovalon Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 32,67 | 32,67 | 32,56 | 32,67 | 0,51% | 1.520,00 |
| 07.08.2025 | 32,43 | 32,53 | 32,43 | 32,50 | 0,37% | 9.394,00 |
| 06.08.2025 | 32,37 | 32,38 | 32,32 | 32,38 | 0,37% | 7.298,00 |
| 05.08.2025 | 32,19 | 32,26 | 32,19 | 32,26 | 0,03% | 168,00 |
| 04.08.2025 | 32,19 | 32,25 | 32,19 | 32,25 | 0,83% | 3.040,00 |
| 01.08.2025 | 31,83 | 31,98 | 31,83 | 31,98 | -0,13% | 4.591,00 |
| 31.07.2025 | 32,12 | 32,12 | 32,03 | 32,03 | -0,56% | 2.200,00 |
| 30.07.2025 | 32,25 | 32,28 | 32,20 | 32,20 | -0,39% | 449,00 |
| 29.07.2025 | 32,30 | 32,33 | 32,30 | 32,33 | -0,08% | 139,00 |
| 28.07.2025 | 32,33 | 32,36 | 32,33 | 32,36 | -0,87% | 444,00 |
| 23.07.2025 | 32,59 | 32,64 | 32,59 | 32,64 | 0,96% | 1.008,00 |
| 22.07.2025 | 32,25 | 32,33 | 32,21 | 32,33 | 0,63% | 3.000,00 |
| 16.07.2025 | 32,18 | 32,18 | 32,13 | 32,13 | -0,16% | 155,00 |
| 14.07.2025 | 32,17 | 32,18 | 32,17 | 32,18 | -0,12% | 657,00 |
| 11.07.2025 | 32,18 | 32,22 | 32,18 | 32,22 | -0,44% | 233,00 |
| 09.07.2025 | 32,39 | 32,39 | 32,36 | 32,36 | 0,34% | 293,00 |
| 08.07.2025 | 32,17 | 32,25 | 32,17 | 32,25 | 0,44% | 523,00 |
| 07.07.2025 | 32,20 | 32,24 | 32,11 | 32,11 | -0,44% | 11.876,00 |
| 03.07.2025 | 32,23 | 32,25 | 32,22 | 32,25 | 0,11% | 2.232,00 |
| 01.07.2025 | 32,21 | 32,22 | 32,21 | 32,22 | -0,09% | 1.909,00 |
| 30.06.2025 | 32,21 | 32,24 | 32,21 | 32,24 | 1,47% | 339,00 |
| 23.06.2025 | 31,71 | 31,78 | 31,71 | 31,78 | 0,44% | 202,00 |
| 20.06.2025 | 31,63 | 31,64 | 31,63 | 31,64 | -0,39% | 338,00 |
| 18.06.2025 | 31,76 | 31,77 | 31,76 | 31,77 | 0,19% | 596,00 |
| 17.06.2025 | 31,82 | 31,82 | 31,68 | 31,70 | -0,66% | 3.165,00 |
| 16.06.2025 | 31,88 | 31,92 | 31,88 | 31,92 | 0,20% | 110,00 |
| 13.06.2025 | 31,88 | 31,88 | 31,82 | 31,85 | -0,62% | 2.184,00 |
| 12.06.2025 | 32,10 | 32,10 | 31,99 | 32,05 | 0,34% | 2.444,00 |
| 11.06.2025 | 31,94 | 31,94 | 31,94 | 31,94 | -0,06% | 187,00 |
| 10.06.2025 | 31,90 | 31,96 | 31,90 | 31,96 | 0,27% | 354,00 |
| 04.06.2025 | 31,83 | 31,88 | 31,83 | 31,88 | -0,05% | 739,00 |
| 02.06.2025 | 31,76 | 31,89 | 31,76 | 31,89 | 0,67% | 728,00 |
| 29.05.2025 | 31,64 | 31,68 | 31,64 | 31,68 | 0,24% | 164,00 |
| 28.05.2025 | 31,57 | 31,61 | 31,57 | 31,61 | 0,19% | 150,00 |
| 23.05.2025 | 31,54 | 31,61 | 31,54 | 31,54 | -0,06% | 1.486,00 |
| 21.05.2025 | 31,71 | 31,71 | 31,56 | 31,56 | -0,03% | 222,00 |
| 19.05.2025 | 31,60 | 31,60 | 31,58 | 31,58 | 0,70% | 183,00 |
| 15.05.2025 | 31,27 | 31,35 | 31,27 | 31,35 | 0,56% | 323,00 |
| 14.05.2025 | 31,12 | 31,18 | 31,12 | 31,18 | -0,29% | 283,00 |
| 13.05.2025 | 31,10 | 31,27 | 31,10 | 31,27 | 0,26% | 809,00 |
| 12.05.2025 | 31,11 | 31,20 | 31,11 | 31,19 | 0,30% | 1.133,00 |
| 09.05.2025 | 31,17 | 31,17 | 31,05 | 31,10 | 0,23% | 523,00 |
| 08.05.2025 | 31,02 | 31,06 | 31,01 | 31,02 | -0,18% | 689,00 |
| 07.05.2025 | 31,00 | 31,08 | 31,00 | 31,08 | -0,25% | 907,00 |
| 06.05.2025 | 31,10 | 31,16 | 31,10 | 31,16 | 0,05% | 194,00 |
| 05.05.2025 | 31,17 | 31,17 | 31,14 | 31,14 | 0,13% | 5.251,00 |
| 02.05.2025 | 31,28 | 31,28 | 31,03 | 31,10 | 0,95% | 5.624,00 |
| 01.05.2025 | 30,82 | 30,82 | 30,71 | 30,81 | -0,19% | 3.622,00 |
| 29.04.2025 | 30,82 | 30,87 | 30,81 | 30,87 | 0,12% | 373,00 |
| 28.04.2025 | 30,75 | 30,83 | 30,75 | 30,83 | 0,42% | 107,00 |
| 25.04.2025 | 30,59 | 30,70 | 30,59 | 30,70 | 1,04% | 121,00 |
| 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 |