40,790$
-0,66%
Echtzeit-Aktienkurs Inovalon Holdings Inc.
Bid:
Ask:
Aktienkurse zur Inovalon Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 36,34 | 36,63 | 36,34 | 36,63 | -1,29% | 267,00 |
| 06.07.2026 | 36,96 | 37,12 | 36,96 | 37,11 | 0,68% | 3.146,00 |
| 02.07.2026 | 37,01 | 37,01 | 36,86 | 36,86 | 0,78% | 789,00 |
| 01.07.2026 | 36,52 | 36,57 | 36,52 | 36,57 | -0,41% | 418,00 |
| 30.06.2026 | 36,55 | 36,73 | 36,55 | 36,73 | 0,27% | 2.314,00 |
| 29.06.2026 | 36,48 | 36,63 | 36,34 | 36,63 | 0,53% | 844,00 |
| 26.06.2026 | 36,46 | 36,57 | 36,40 | 36,43 | -0,33% | 2.621,00 |
| 25.06.2026 | 36,60 | 36,60 | 36,51 | 36,55 | 0,58% | 5.016,00 |
| 24.06.2026 | 36,29 | 36,34 | 36,28 | 36,34 | -1,53% | 525,00 |
| 22.06.2026 | 36,92 | 36,94 | 36,87 | 36,91 | 0,12% | 2.933,00 |
| 18.06.2026 | 36,77 | 36,88 | 36,77 | 36,86 | 0,48% | 2.232,00 |
| 17.06.2026 | 36,97 | 37,03 | 36,61 | 36,68 | -0,30% | 4.338,00 |
| 16.06.2026 | 36,82 | 36,86 | 36,80 | 36,80 | 0,05% | 312,00 |
| 15.06.2026 | 36,75 | 36,80 | 36,74 | 36,78 | 0,49% | 765,00 |
| 12.06.2026 | 36,63 | 36,63 | 36,54 | 36,60 | 0,16% | 681,00 |
| 11.06.2026 | 36,03 | 36,54 | 36,03 | 36,54 | 2,02% | 1.001,00 |
| 10.06.2026 | 35,83 | 35,83 | 35,76 | 35,82 | -0,73% | 7.502,00 |
| 09.06.2026 | 36,26 | 36,29 | 35,98 | 36,08 | 0,05% | 4.486,00 |
| 08.06.2026 | 36,25 | 36,25 | 36,06 | 36,06 | 0,39% | 450,00 |
| 05.06.2026 | 36,27 | 36,31 | 35,92 | 35,92 | -1,75% | 1.823,00 |
| 04.06.2026 | 36,51 | 36,57 | 36,51 | 36,56 | 0,42% | 4.676,00 |
| 03.06.2026 | 36,47 | 36,47 | 36,36 | 36,41 | -0,34% | 854,00 |
| 02.06.2026 | 36,49 | 36,53 | 36,49 | 36,53 | 0,19% | 2.769,00 |
| 01.06.2026 | 36,28 | 36,50 | 36,26 | 36,46 | -0,25% | 18.583,00 |
| 29.05.2026 | 36,67 | 36,67 | 36,55 | 36,55 | 0,07% | 2.069,00 |
| 28.05.2026 | 36,47 | 36,52 | 36,47 | 36,52 | 0,10% | 1.367,00 |
| 27.05.2026 | 36,52 | 36,52 | 36,47 | 36,49 | -0,25% | 3.401,00 |
| 26.05.2026 | 36,59 | 36,59 | 36,50 | 36,58 | 0,65% | 1.306,00 |
| 22.05.2026 | 36,38 | 36,43 | 36,29 | 36,34 | -0,14% | 4.976,00 |
| 21.05.2026 | 36,14 | 36,40 | 36,13 | 36,39 | 0,33% | 4.118,00 |
| 20.05.2026 | 35,87 | 36,27 | 35,87 | 36,27 | 1,13% | 2.716,00 |
| 19.05.2026 | 35,90 | 35,90 | 35,87 | 35,87 | -0,49% | 303,00 |
| 18.05.2026 | 35,96 | 36,04 | 35,85 | 36,04 | 0,62% | 3.790,00 |
| 15.05.2026 | 35,77 | 35,82 | 35,77 | 35,82 | -1,06% | 342,00 |
| 14.05.2026 | 36,30 | 36,30 | 36,21 | 36,21 | -0,19% | 262,00 |
| 13.05.2026 | 36,12 | 36,30 | 36,12 | 36,27 | 0,04% | 15.561,00 |
| 11.05.2026 | 36,24 | 36,26 | 36,22 | 36,26 | 0,45% | 1.063,00 |
| 07.05.2026 | 36,40 | 36,40 | 36,10 | 36,10 | -1,01% | 281,00 |
| 06.05.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 1,56% | 1.278,00 |
| 05.05.2026 | 35,84 | 35,90 | 35,84 | 35,90 | 0,90% | 2.018,00 |
| 04.05.2026 | 35,77 | 35,77 | 35,58 | 35,58 | -1,02% | 6.595,00 |
| 01.05.2026 | 35,97 | 36,04 | 35,95 | 35,95 | 0,03% | 200,00 |
| 30.04.2026 | 35,71 | 36,05 | 35,71 | 35,94 | 1,46% | 4.121,00 |
| 29.04.2026 | 35,47 | 35,53 | 35,37 | 35,42 | -0,69% | 4.360,00 |
| 28.04.2026 | 35,73 | 35,73 | 35,63 | 35,67 | -0,29% | 680,00 |
| 27.04.2026 | 35,80 | 35,80 | 35,72 | 35,77 | -0,16% | 2.526,00 |
| 24.04.2026 | 35,77 | 35,83 | 35,77 | 35,83 | 0,51% | 826,00 |
| 23.04.2026 | 35,83 | 35,84 | 35,51 | 35,65 | -0,58% | 2.464,00 |
| 22.04.2026 | 35,81 | 35,91 | 35,79 | 35,86 | 0,23% | 16.516,00 |
| 21.04.2026 | 36,07 | 36,07 | 35,78 | 35,78 | -1,15% | 5.329,00 |
| 20.04.2026 | 36,27 | 36,33 | 36,19 | 36,19 | 0,30% | 33.743,00 |
| 16.04.2026 | 36,03 | 36,08 | 36,03 | 36,08 | -0,17% | 819,00 |
| 15.04.2026 | 36,08 | 36,14 | 36,05 | 36,14 | -0,06% | 441,00 |
| 14.04.2026 | 36,14 | 36,16 | 36,14 | 36,16 | 0,41% | 1.096,00 |
| 13.04.2026 | 35,96 | 36,02 | 35,96 | 36,02 | 0,36% | 649,00 |
| 10.04.2026 | 35,81 | 35,89 | 35,81 | 35,89 | 0,10% | 364,00 |
| 09.04.2026 | 35,75 | 35,85 | 35,75 | 35,85 | 0,05% | 1.871,00 |
| 08.04.2026 | 35,79 | 35,83 | 35,79 | 35,83 | 2,42% | 1.559,00 |
| 07.04.2026 | 34,73 | 34,99 | 34,73 | 34,99 | -0,29% | 2.809,00 |
| 06.04.2026 | 35,09 | 35,09 | 35,09 | 35,09 | 0,49% | 354,00 |
| 02.04.2026 | 34,78 | 34,92 | 34,77 | 34,92 | -0,40% | 6.613,00 |
| 01.04.2026 | 35,00 | 35,11 | 35,00 | 35,06 | 1,05% | 3.415,00 |
| 31.03.2026 | 34,38 | 34,69 | 34,38 | 34,69 | 1,86% | 1.760,00 |
| 30.03.2026 | 34,12 | 34,12 | 34,02 | 34,06 | 0,38% | 7.798,00 |
| 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 |