Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 5,89 | 5,91 | 5,89 | 5,90 | 1,55% | - |
| 25.02.2021 | 5,81 | 5,81 | 5,81 | 5,81 | -4,83% | - |
| 24.02.2021 | 6,19 | 6,34 | 6,02 | 6,11 | 0,58% | - |
| 23.02.2021 | 5,96 | 6,18 | 5,74 | 6,07 | -6,18% | - |
| 22.02.2021 | 6,47 | 6,47 | 6,47 | 6,47 | -5,55% | - |
| 19.02.2021 | 6,83 | 7,04 | 6,81 | 6,85 | 3,63% | - |
| 18.02.2021 | 6,31 | 6,69 | 6,31 | 6,61 | -1,49% | - |
| 17.02.2021 | 6,72 | 6,93 | 6,45 | 6,71 | -4,55% | - |
| 16.02.2021 | 7,15 | 7,15 | 6,84 | 7,03 | 4,54% | - |
| 12.02.2021 | 6,66 | 6,83 | 6,49 | 6,73 | -0,07% | - |
| 11.02.2021 | 7,17 | 7,18 | 6,66 | 6,73 | -5,87% | - |
| 10.02.2021 | 7,21 | 7,34 | 6,82 | 7,15 | 0,49% | - |
| 09.02.2021 | 7,23 | 7,31 | 7,03 | 7,12 | -0,42% | - |
| 08.02.2021 | 7,10 | 7,19 | 6,88 | 7,15 | 7,61% | - |
| 05.02.2021 | 6,35 | 6,66 | 6,32 | 6,64 | 2,31% | - |
| 04.02.2021 | 6,49 | 6,49 | 6,49 | 6,49 | 1,17% | - |
| 03.02.2021 | 6,32 | 6,59 | 6,31 | 6,42 | 7,54% | - |
| 02.02.2021 | 5,71 | 6,09 | 5,61 | 5,97 | 7,77% | - |
| 01.02.2021 | 5,19 | 5,58 | 5,10 | 5,54 | 8,96% | - |
| 29.01.2021 | 5,12 | 5,21 | 4,85 | 5,08 | -1,93% | - |
| 28.01.2021 | 5,15 | 5,20 | 5,00 | 5,18 | 1,17% | - |
| 27.01.2021 | 5,21 | 5,27 | 4,99 | 5,12 | -1,82% | - |
| 26.01.2021 | 5,22 | 5,22 | 5,21 | 5,22 | -3,07% | - |
| 25.01.2021 | 5,33 | 5,39 | 5,33 | 5,38 | -2,18% | - |
| 22.01.2021 | 5,68 | 5,69 | 5,45 | 5,50 | -1,35% | - |
| 21.01.2021 | 5,43 | 5,62 | 5,30 | 5,58 | 1,64% | - |
| 20.01.2021 | 5,55 | 5,56 | 5,32 | 5,49 | -1,17% | - |
| 19.01.2021 | 5,19 | 5,55 | 5,18 | 5,55 | 8,82% | - |
| 15.01.2021 | 5,63 | 5,91 | 4,95 | 5,10 | -15,91% | - |
| 14.01.2021 | 6,68 | 6,78 | 6,00 | 6,07 | -5,68% | - |
| 13.01.2021 | 6,27 | 6,53 | 6,27 | 6,43 | 1,66% | - |
| 12.01.2021 | 6,23 | 6,41 | 6,22 | 6,33 | 2,60% | - |
| 11.01.2021 | 6,34 | 6,39 | 6,05 | 6,17 | -3,90% | - |
| 08.01.2021 | 6,47 | 6,57 | 6,09 | 6,42 | 2,89% | - |
| 07.01.2021 | 6,00 | 6,42 | 5,95 | 6,24 | 10,94% | - |
| 06.01.2021 | 5,44 | 5,81 | 5,44 | 5,62 | 4,07% | - |
| 05.01.2021 | 5,22 | 5,40 | 5,18 | 5,40 | 3,15% | - |
| 04.01.2021 | 5,14 | 5,30 | 4,90 | 5,24 | -1,41% | - |
| 31.12.2020 | 5,32 | 5,45 | 5,29 | 5,31 | -2,21% | - |
| 30.12.2020 | 5,39 | 5,45 | 5,32 | 5,43 | 1,69% | - |
| 29.12.2020 | 5,36 | 5,51 | 5,28 | 5,34 | -3,61% | - |
| 28.12.2020 | 5,48 | 5,55 | 5,37 | 5,54 | -2,38% | - |
| 24.12.2020 | 5,72 | 5,80 | 5,67 | 5,68 | -1,30% | - |
| 23.12.2020 | 5,57 | 5,84 | 5,51 | 5,75 | 0,44% | - |
| 22.12.2020 | 5,85 | 6,10 | 5,63 | 5,73 | -2,14% | - |
| 21.12.2020 | 5,19 | 5,90 | 5,12 | 5,85 | 13,48% | - |
| 18.12.2020 | 4,97 | 5,20 | 4,79 | 5,16 | 0,88% | - |
| 17.12.2020 | 5,17 | 5,21 | 5,04 | 5,11 | -2,76% | - |
| 16.12.2020 | 5,29 | 5,42 | 5,20 | 5,26 | 1,74% | - |
| 15.12.2020 | 5,24 | 5,28 | 5,12 | 5,17 | -1,15% | - |
| 14.12.2020 | 5,23 | 5,62 | 5,04 | 5,23 | 0,10% | - |
| 11.12.2020 | 5,56 | 5,60 | 5,17 | 5,22 | -6,12% | - |
| 10.12.2020 | 5,35 | 5,90 | 5,31 | 5,56 | 3,44% | - |
| 09.12.2020 | 5,49 | 5,75 | 5,13 | 5,38 | -6,11% | - |
| 08.12.2020 | 5,74 | 5,87 | 5,39 | 5,73 | -1,72% | - |
| 07.12.2020 | 5,36 | 6,05 | 5,34 | 5,83 | 5,53% | - |
| 04.12.2020 | 5,32 | 5,52 | 5,06 | 5,52 | 2,22% | - |
| 03.12.2020 | 5,29 | 5,43 | 5,26 | 5,40 | 3,15% | - |
| 02.12.2020 | 5,04 | 5,46 | 5,02 | 5,24 | 1,16% | - |
| 01.12.2020 | 5,23 | 5,43 | 5,04 | 5,18 | -0,19% | - |
| 30.11.2020 | 4,57 | 5,33 | 4,31 | 5,19 | 42,05% | - |
| 27.11.2020 | 4,00 | 4,47 | 3,65 | 3,65 | -6,05% | - |
| 25.11.2020 | 3,93 | 3,96 | 3,75 | 3,89 | -3,12% | - |
| 24.11.2020 | 3,96 | 4,08 | 3,94 | 4,01 | 0,25% | - |
| 23.11.2020 | 3,85 | 4,22 | 3,85 | 4,00 | 7,24% | - |
| 20.11.2020 | 3,92 | 4,02 | 3,71 | 3,73 | -4,60% | - |
| 19.11.2020 | 3,88 | 3,92 | 3,86 | 3,91 | 4,41% | - |
| 18.11.2020 | 3,73 | 3,81 | 3,73 | 3,75 | -1,83% | - |
| 17.11.2020 | 3,88 | 3,96 | 3,82 | 3,82 | -4,27% | - |
| 16.11.2020 | 3,88 | 4,22 | 3,70 | 3,99 | -4,44% | - |
| 13.11.2020 | 3,94 | 4,31 | 3,62 | 4,17 | 15,83% | - |
| 12.11.2020 | 3,36 | 4,33 | 3,36 | 3,60 | 20,60% | - |
| 11.11.2020 | 2,85 | 3,15 | 2,85 | 2,99 | 0,84% | - |
| 10.11.2020 | 2,81 | 2,97 | 2,81 | 2,96 | 4,41% | - |
| 09.11.2020 | 2,77 | 2,84 | 2,66 | 2,84 | -0,35% | - |
| 06.11.2020 | 2,91 | 2,95 | 2,72 | 2,85 | -1,73% | - |
| 05.11.2020 | 2,82 | 2,92 | 2,68 | 2,90 | 3,95% | - |
| 04.11.2020 | 2,92 | 2,96 | 2,66 | 2,79 | -1,42% | - |
| 03.11.2020 | 2,97 | 2,98 | 2,79 | 2,83 | 2,36% | - |
| 02.11.2020 | 2,68 | 2,77 | 2,60 | 2,76 | 6,56% | - |
| 30.10.2020 | 2,58 | 2,65 | 2,51 | 2,59 | 1,37% | - |
| 29.10.2020 | 2,52 | 2,59 | 2,51 | 2,56 | -0,58% | - |
| 28.10.2020 | 2,47 | 2,58 | 2,39 | 2,57 | 3,84% | - |
| 27.10.2020 | 2,49 | 2,54 | 2,47 | 2,48 | 0,81% | - |
| 26.10.2020 | 2,50 | 2,50 | 2,43 | 2,46 | -6,12% | - |
| 23.10.2020 | 2,62 | 2,69 | 2,61 | 2,62 | 0,00% | - |
| 22.10.2020 | 2,71 | 2,79 | 2,49 | 2,62 | -6,27% | - |
| 21.10.2020 | 2,74 | 2,87 | 2,70 | 2,79 | 5,68% | - |
| 20.10.2020 | 2,86 | 2,87 | 2,62 | 2,64 | -3,30% | - |
| 19.10.2020 | 2,88 | 2,88 | 2,73 | 2,73 | -6,51% | - |
| 16.10.2020 | 3,07 | 3,07 | 2,80 | 2,92 | -0,34% | - |
| 15.10.2020 | 2,94 | 2,94 | 2,71 | 2,93 | 0,34% | - |
| 14.10.2020 | 2,93 | 3,12 | 2,90 | 2,92 | 2,10% | - |
| 13.10.2020 | 3,27 | 3,27 | 2,79 | 2,86 | -6,38% | - |
| 12.10.2020 | 3,20 | 3,26 | 3,01 | 3,06 | -3,48% | - |
| 09.10.2020 | 3,13 | 3,24 | 3,12 | 3,17 | 2,26% | - |
| 08.10.2020 | 3,24 | 3,24 | 3,06 | 3,10 | -2,83% | - |
| 07.10.2020 | 3,11 | 3,20 | 3,09 | 3,19 | -0,31% | - |
| 06.10.2020 | 3,44 | 3,44 | 3,06 | 3,20 | -6,85% | - |
| 05.10.2020 | 3,51 | 3,53 | 3,34 | 3,43 | 3,47% | - |