1,055$
-4,95%
Echtzeit-Aktienkurs Innoviz Technologies Ltd
Bid:
Ask:
Aktienkurse zur Innoviz Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,11 | 1,12 | 1,05 | 1,05 | -5,41% | 1.165.772,00 |
| 30.05.2024 | 1,12 | 1,14 | 1,10 | 1,11 | 1,37% | 873.658,00 |
| 29.05.2024 | 1,15 | 1,16 | 1,08 | 1,10 | -3,95% | 824.005,00 |
| 28.05.2024 | 1,12 | 1,19 | 1,12 | 1,14 | 2,70% | 1.384.389,00 |
| 24.05.2024 | 1,09 | 1,12 | 1,08 | 1,11 | 2,78% | 724.648,00 |
| 23.05.2024 | 1,11 | 1,12 | 1,07 | 1,08 | -2,70% | 1.318.097,00 |
| 22.05.2024 | 1,14 | 1,16 | 1,10 | 1,11 | -3,48% | 1.135.079,00 |
| 21.05.2024 | 1,18 | 1,19 | 1,14 | 1,15 | -1,71% | 868.989,00 |
| 20.05.2024 | 1,24 | 1,26 | 1,17 | 1,17 | -4,10% | 1.102.001,00 |
| 17.05.2024 | 1,18 | 1,28 | 1,17 | 1,22 | 5,17% | 4.398.726,00 |
| 16.05.2024 | 1,20 | 1,21 | 1,16 | 1,16 | -4,92% | 1.398.553,00 |
| 15.05.2024 | 1,27 | 1,29 | 1,20 | 1,22 | -3,94% | 1.139.519,00 |
| 14.05.2024 | 1,22 | 1,34 | 1,21 | 1,27 | 5,83% | 2.064.295,00 |
| 13.05.2024 | 1,22 | 1,28 | 1,15 | 1,20 | 1,69% | 1.879.193,00 |
| 10.05.2024 | 1,24 | 1,27 | 1,14 | 1,18 | -7,09% | 2.101.148,00 |
| 09.05.2024 | 1,26 | 1,30 | 1,24 | 1,27 | -2,31% | 1.878.353,00 |
| 08.05.2024 | 1,13 | 1,39 | 1,09 | 1,30 | 16,07% | 5.317.799,00 |
| 07.05.2024 | 1,23 | 1,23 | 1,07 | 1,12 | -10,40% | 3.577.129,00 |
| 06.05.2024 | 1,23 | 1,30 | 1,22 | 1,25 | 3,31% | 1.406.027,00 |
| 03.05.2024 | 1,16 | 1,22 | 1,12 | 1,21 | 8,04% | 4.081.150,00 |
| 02.05.2024 | 1,15 | 1,16 | 1,10 | 1,12 | -1,75% | 913.964,00 |
| 01.05.2024 | 1,16 | 1,18 | 1,12 | 1,14 | -1,72% | 817.781,00 |
| 30.04.2024 | 1,17 | 1,18 | 1,11 | 1,16 | -0,85% | 779.440,00 |
| 29.04.2024 | 1,22 | 1,27 | 1,14 | 1,17 | -0,85% | 1.642.003,00 |
| 26.04.2024 | 1,03 | 1,18 | 1,03 | 1,18 | 15,69% | 1.314.022,00 |
| 25.04.2024 | 1,00 | 1,03 | 0,96 | 1,02 | 0,99% | 756.596,00 |
| 24.04.2024 | 0,99 | 1,03 | 0,97 | 1,01 | 5,18% | 2.532.927,00 |
| 23.04.2024 | 0,96 | 1,00 | 0,94 | 0,96 | 1,08% | 3.206.687,00 |
| 22.04.2024 | 1,03 | 1,04 | 0,95 | 0,95 | -5,94% | 2.576.491,00 |
| 19.04.2024 | 1,04 | 1,07 | 1,01 | 1,01 | -4,72% | 1.970.536,00 |
| 18.04.2024 | 1,09 | 1,12 | 1,03 | 1,06 | -0,93% | 2.013.956,00 |
| 17.04.2024 | 1,07 | 1,09 | 1,03 | 1,07 | 0,85% | 3.687.790,00 |
| 16.04.2024 | 1,13 | 1,13 | 1,06 | 1,06 | -7,74% | 2.403.218,00 |
| 15.04.2024 | 1,20 | 1,21 | 1,12 | 1,15 | -4,17% | 1.834.986,00 |
| 12.04.2024 | 1,30 | 1,31 | 1,20 | 1,20 | -9,09% | 2.854.173,00 |
| 11.04.2024 | 1,32 | 1,34 | 1,26 | 1,32 | -1,49% | 1.837.778,00 |
| 10.04.2024 | 1,36 | 1,36 | 1,30 | 1,34 | -3,60% | 1.677.583,00 |
| 09.04.2024 | 1,41 | 1,44 | 1,36 | 1,39 | -1,07% | 1.998.888,00 |
| 08.04.2024 | 1,46 | 1,49 | 1,40 | 1,41 | -3,77% | 1.520.363,00 |
| 05.04.2024 | 1,46 | 1,51 | 1,43 | 1,46 | -1,02% | 1.130.329,00 |
| 04.04.2024 | 1,50 | 1,61 | 1,45 | 1,48 | 0,68% | 3.437.542,00 |
| 03.04.2024 | 1,38 | 1,48 | 1,34 | 1,47 | 6,16% | 958.391,00 |
| 02.04.2024 | 1,41 | 1,42 | 1,36 | 1,38 | -6,12% | 916.075,00 |
| 01.04.2024 | 1,39 | 1,48 | 1,38 | 1,47 | 8,89% | 3.590.826,00 |
| 28.03.2024 | 1,35 | 1,39 | 1,30 | 1,35 | 1,89% | 3.035.250,00 |
| 27.03.2024 | 1,35 | 1,37 | 1,32 | 1,33 | -0,38% | 1.693.129,00 |
| 26.03.2024 | 1,31 | 1,42 | 1,31 | 1,33 | 1,53% | 2.022.077,00 |
| 25.03.2024 | 1,29 | 1,37 | 1,29 | 1,31 | -0,76% | 1.023.768,00 |
| 22.03.2024 | 1,40 | 1,40 | 1,32 | 1,32 | -7,04% | 1.861.895,00 |
| 21.03.2024 | 1,41 | 1,44 | 1,35 | 1,42 | 4,41% | 1.599.270,00 |
| 20.03.2024 | 1,30 | 1,38 | 1,28 | 1,36 | 3,82% | 1.654.559,00 |
| 19.03.2024 | 1,30 | 1,32 | 1,25 | 1,31 | 0,00% | 1.530.390,00 |
| 18.03.2024 | 1,34 | 1,34 | 1,28 | 1,31 | 0,00% | 1.618.441,00 |
| 15.03.2024 | 1,33 | 1,33 | 1,28 | 1,31 | 0,77% | 1.386.058,00 |
| 14.03.2024 | 1,36 | 1,37 | 1,29 | 1,30 | -4,41% | 1.853.308,00 |
| 13.03.2024 | 1,40 | 1,43 | 1,36 | 1,36 | -2,86% | 1.309.427,00 |
| 12.03.2024 | 1,43 | 1,44 | 1,37 | 1,40 | 0,00% | 2.042.872,00 |
| 11.03.2024 | 1,48 | 1,51 | 1,39 | 1,40 | -4,11% | 2.479.982,00 |
| 08.03.2024 | 1,52 | 1,59 | 1,46 | 1,46 | -3,31% | 3.131.711,00 |
| 07.03.2024 | 1,55 | 1,57 | 1,50 | 1,51 | -1,31% | 2.011.509,00 |
| 06.03.2024 | 1,56 | 1,58 | 1,51 | 1,53 | -1,92% | 1.968.513,00 |
| 05.03.2024 | 1,56 | 1,59 | 1,49 | 1,56 | -2,19% | 2.057.309,00 |
| 04.03.2024 | 1,62 | 1,64 | 1,53 | 1,60 | -1,54% | 2.891.821,00 |
| 01.03.2024 | 1,67 | 1,67 | 1,51 | 1,62 | 1,89% | 3.650.839,00 |
| 29.02.2024 | 1,65 | 1,77 | 1,59 | 1,59 | -1,24% | 3.506.127,00 |
| 28.02.2024 | 1,90 | 1,94 | 1,57 | 1,61 | -4,73% | 6.484.820,00 |
| 27.02.2024 | 1,65 | 1,70 | 1,62 | 1,69 | 4,31% | 2.994.812,00 |
| 26.02.2024 | 1,65 | 1,69 | 1,54 | 1,62 | 10,96% | 2.824.228,00 |
| 23.02.2024 | 1,61 | 1,61 | 1,43 | 1,46 | -9,32% | 4.806.189,00 |
| 22.02.2024 | 1,67 | 1,67 | 1,58 | 1,61 | -0,62% | 2.683.845,00 |
| 21.02.2024 | 1,62 | 1,64 | 1,57 | 1,62 | -0,61% | 2.165.333,00 |
| 20.02.2024 | 1,65 | 1,65 | 1,58 | 1,63 | -2,40% | 2.240.470,00 |
| 16.02.2024 | 1,68 | 1,70 | 1,63 | 1,67 | -0,60% | 1.202.646,00 |
| 15.02.2024 | 1,68 | 1,73 | 1,65 | 1,68 | 1,20% | 1.876.751,00 |
| 14.02.2024 | 1,63 | 1,68 | 1,61 | 1,66 | 5,06% | 3.604.955,00 |
| 13.02.2024 | 1,70 | 1,70 | 1,57 | 1,58 | -9,20% | 2.406.041,00 |
| 12.02.2024 | 1,69 | 1,79 | 1,66 | 1,74 | 4,19% | 2.383.045,00 |
| 09.02.2024 | 1,62 | 1,71 | 1,60 | 1,67 | 1,83% | 1.624.464,00 |
| 08.02.2024 | 1,56 | 1,67 | 1,55 | 1,64 | 3,80% | 1.996.855,00 |
| 07.02.2024 | 1,62 | 1,62 | 1,54 | 1,58 | -1,25% | 1.433.945,00 |
| 06.02.2024 | 1,54 | 1,62 | 1,51 | 1,60 | 3,56% | 2.053.414,00 |
| 05.02.2024 | 1,67 | 1,67 | 1,53 | 1,55 | -6,93% | 3.955.611,00 |
| 02.02.2024 | 1,68 | 1,68 | 1,61 | 1,66 | -1,48% | 2.475.076,00 |
| 01.02.2024 | 1,68 | 1,74 | 1,60 | 1,69 | -0,88% | 4.077.893,00 |
| 31.01.2024 | 1,68 | 1,83 | 1,61 | 1,70 | 3,03% | 7.557.952,00 |
| 30.01.2024 | 1,70 | 1,73 | 1,64 | 1,65 | -6,25% | 2.430.839,00 |
| 29.01.2024 | 1,69 | 1,76 | 1,62 | 1,76 | 4,14% | 3.084.543,00 |
| 26.01.2024 | 1,74 | 1,77 | 1,68 | 1,69 | -1,17% | 1.451.117,00 |
| 25.01.2024 | 1,74 | 1,76 | 1,67 | 1,71 | -0,58% | 2.105.060,00 |
| 24.01.2024 | 1,95 | 1,95 | 1,72 | 1,72 | -10,42% | 6.246.585,00 |
| 23.01.2024 | 1,85 | 1,95 | 1,85 | 1,92 | 3,78% | 2.639.210,00 |
| 22.01.2024 | 1,84 | 1,91 | 1,80 | 1,85 | 4,52% | 5.215.028,00 |
| 19.01.2024 | 1,81 | 1,83 | 1,69 | 1,77 | 0,57% | 4.607.959,00 |
| 18.01.2024 | 1,81 | 1,90 | 1,69 | 1,76 | -1,68% | 8.268.196,00 |
| 17.01.2024 | 1,82 | 1,87 | 1,77 | 1,79 | -3,76% | 5.695.897,00 |
| 16.01.2024 | 1,97 | 1,97 | 1,82 | 1,86 | -4,62% | 3.206.463,00 |
| 12.01.2024 | 2,09 | 2,21 | 1,92 | 1,95 | -8,67% | 4.290.191,00 |
| 11.01.2024 | 2,14 | 2,18 | 2,07 | 2,14 | -1,16% | 3.505.581,00 |
| 10.01.2024 | 2,23 | 2,25 | 2,13 | 2,16 | -2,26% | 2.969.289,00 |
| 09.01.2024 | 2,28 | 2,33 | 2,20 | 2,21 | -3,07% | 2.799.564,00 |