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