40,790$
-0,66%
Echtzeit-Aktienkurs Inovalon Holdings Inc.
Bid:
Ask:
Aktienkurse zur Inovalon Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 33,37 | 33,40 | 33,37 | 33,40 | 0,00% | 156,00 |
| 13.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,52% | 1.300,00 |
| 10.10.2025 | 33,39 | 33,39 | 33,23 | 33,23 | -0,70% | 533,00 |
| 09.10.2025 | 33,45 | 33,46 | 33,45 | 33,46 | -0,01% | 500,00 |
| 08.10.2025 | 33,42 | 33,46 | 33,42 | 33,46 | 0,07% | 500,00 |
| 07.10.2025 | 33,45 | 33,45 | 33,44 | 33,44 | -0,07% | 500,00 |
| 06.10.2025 | 33,44 | 33,46 | 33,44 | 33,46 | 0,13% | 264,00 |
| 02.10.2025 | 33,39 | 33,42 | 33,39 | 33,42 | 0,08% | 223,00 |
| 01.10.2025 | 33,34 | 33,39 | 33,34 | 33,39 | 0,18% | 2.533,00 |
| 30.09.2025 | 33,32 | 33,38 | 33,27 | 33,33 | 0,12% | 869,00 |
| 29.09.2025 | 33,24 | 33,29 | 33,24 | 33,29 | 0,19% | 145,00 |
| 23.09.2025 | 33,10 | 33,23 | 33,10 | 33,23 | -0,03% | 154,00 |
| 22.09.2025 | 33,34 | 33,34 | 33,24 | 33,24 | 0,06% | 495,00 |
| 18.09.2025 | 33,06 | 33,24 | 33,06 | 33,22 | -0,01% | 1.200,00 |
| 17.09.2025 | 33,22 | 33,22 | 33,22 | 33,22 | 0,07% | 220,00 |
| 16.09.2025 | 33,15 | 33,20 | 33,15 | 33,20 | -0,06% | 35.496,00 |
| 15.09.2025 | 33,17 | 33,22 | 33,17 | 33,22 | 0,19% | 771,00 |
| 12.09.2025 | 33,12 | 33,16 | 33,10 | 33,16 | 0,26% | 273,00 |
| 09.09.2025 | 33,00 | 33,07 | 33,00 | 33,07 | 0,99% | 245,00 |
| 02.09.2025 | 32,64 | 32,74 | 32,64 | 32,74 | -0,41% | 886,00 |
| 29.08.2025 | 32,82 | 32,88 | 32,82 | 32,88 | -0,06% | 752,00 |
| 26.08.2025 | 32,93 | 32,93 | 32,84 | 32,90 | 0,00% | 5.315,00 |
| 19.08.2025 | 32,88 | 32,90 | 32,87 | 32,90 | 0,06% | 334,00 |
| 18.08.2025 | 32,83 | 32,88 | 32,83 | 32,88 | 0,00% | 157,00 |
| 15.08.2025 | 32,85 | 32,88 | 32,84 | 32,88 | 0,15% | 801,00 |
| 14.08.2025 | 32,71 | 32,83 | 32,71 | 32,83 | 0,06% | 419,00 |
| 13.08.2025 | 32,74 | 32,84 | 32,74 | 32,81 | 0,19% | 814,00 |
| 12.08.2025 | 32,69 | 32,70 | 32,68 | 32,75 | 0,63% | 755,00 |
| 11.08.2025 | 32,52 | 32,54 | 32,52 | 32,54 | -0,37% | 226,00 |
| 08.08.2025 | 32,67 | 32,67 | 32,56 | 32,66 | 0,51% | 1.520,00 |
| 07.08.2025 | 32,43 | 32,53 | 32,43 | 32,50 | 0,37% | 9.394,00 |
| 06.08.2025 | 32,36 | 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 | -0,55% | 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 | 32,21 | 32,21 | 32,21 | -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 | 31,76 | 31,76 | 31,76 | 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 | 31,91 | 31,88 | 31,91 | 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 | 31,87 | 31,83 | 31,87 | -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 | 0,23% | 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 | -0,04% | 222,00 |
| 19.05.2025 | 31,60 | 31,60 | 31,58 | 31,58 | 0,71% | 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 | 31,14 | 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 | 31,09 | 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 | 29,74 | 29,66 | 29,74 | 0,65% | 1.654,00 |
| 11.04.2025 | 29,33 | 29,55 | 29,33 | 29,55 | 1,56% | 1.096,00 |
| 10.04.2025 | 29,17 | 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 | 30,19 | 30,10 | 30,19 | 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 | 30,65 | 30,58 | 30,65 | 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 | 30,29 | -1,17% | 675,00 |