6,760$
0,60%
Echtzeit-Aktienkurs Innodata Inc.
Bid:
Ask:
Aktienkurse zur Innodata Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 6,81 | 6,99 | 6,68 | 6,76 | 0,60% | 28.202,00 |
| 03.05.2024 | 6,65 | 6,92 | 6,60 | 6,72 | 4,02% | 251.266,00 |
| 02.05.2024 | 6,12 | 6,54 | 6,04 | 6,46 | 7,31% | 187.369,00 |
| 01.05.2024 | 5,86 | 6,25 | 5,86 | 6,02 | 3,08% | 158.541,00 |
| 30.04.2024 | 5,97 | 6,00 | 5,80 | 5,84 | -3,15% | 213.823,00 |
| 29.04.2024 | 5,95 | 6,29 | 5,94 | 6,03 | 1,86% | 466.492,00 |
| 26.04.2024 | 5,71 | 6,00 | 5,68 | 5,92 | 4,04% | 338.936,00 |
| 25.04.2024 | 6,16 | 6,22 | 5,50 | 5,69 | -10,11% | 626.415,00 |
| 24.04.2024 | 5,92 | 6,92 | 5,80 | 6,33 | 10,28% | 600.212,00 |
| 23.04.2024 | 5,70 | 5,98 | 5,68 | 5,74 | 0,88% | 162.678,00 |
| 22.04.2024 | 5,84 | 5,92 | 5,46 | 5,69 | -1,90% | 293.343,00 |
| 19.04.2024 | 5,81 | 5,93 | 5,68 | 5,80 | -1,11% | 257.905,00 |
| 18.04.2024 | 5,93 | 5,97 | 5,62 | 5,87 | -0,76% | 193.617,00 |
| 17.04.2024 | 6,05 | 6,15 | 5,88 | 5,91 | -1,42% | 222.033,00 |
| 16.04.2024 | 6,10 | 6,16 | 5,95 | 6,00 | -2,68% | 216.227,00 |
| 15.04.2024 | 6,33 | 6,35 | 6,15 | 6,16 | -2,69% | 205.723,00 |
| 12.04.2024 | 6,35 | 6,49 | 6,19 | 6,33 | -2,01% | 158.746,00 |
| 11.04.2024 | 6,30 | 6,54 | 6,24 | 6,46 | 2,87% | 138.925,00 |
| 10.04.2024 | 6,50 | 6,60 | 6,22 | 6,28 | -6,96% | 262.005,00 |
| 09.04.2024 | 6,76 | 6,82 | 6,60 | 6,75 | 0,60% | 121.079,00 |
| 08.04.2024 | 6,89 | 7,06 | 6,65 | 6,71 | -2,19% | 206.941,00 |
| 05.04.2024 | 6,87 | 7,18 | 6,79 | 6,86 | -1,15% | 302.437,00 |
| 04.04.2024 | 7,26 | 7,56 | 6,90 | 6,94 | -2,66% | 457.324,00 |
| 03.04.2024 | 6,70 | 7,34 | 6,68 | 7,13 | 5,47% | 288.175,00 |
| 02.04.2024 | 6,60 | 6,85 | 6,40 | 6,76 | -0,29% | 209.542,00 |
| 01.04.2024 | 6,60 | 6,81 | 6,40 | 6,78 | 2,73% | 212.178,00 |
| 28.03.2024 | 6,46 | 6,74 | 6,38 | 6,60 | 2,01% | 208.886,00 |
| 27.03.2024 | 6,02 | 6,47 | 6,01 | 6,47 | 7,83% | 168.673,00 |
| 26.03.2024 | 6,07 | 6,22 | 5,89 | 6,00 | -0,66% | 248.760,00 |
| 25.03.2024 | 6,35 | 6,39 | 6,02 | 6,04 | -3,97% | 310.274,00 |
| 22.03.2024 | 6,49 | 6,53 | 6,26 | 6,29 | -2,93% | 232.911,00 |
| 21.03.2024 | 6,57 | 6,81 | 6,46 | 6,48 | -1,07% | 194.713,00 |
| 20.03.2024 | 6,31 | 6,60 | 6,22 | 6,55 | 3,31% | 184.986,00 |
| 19.03.2024 | 6,32 | 6,43 | 6,13 | 6,34 | -0,63% | 247.381,00 |
| 18.03.2024 | 6,35 | 6,43 | 6,08 | 6,38 | 1,27% | 249.198,00 |
| 15.03.2024 | 6,20 | 6,45 | 6,15 | 6,30 | 1,45% | 288.412,00 |
| 14.03.2024 | 6,44 | 6,67 | 6,18 | 6,21 | -4,09% | 396.702,00 |
| 13.03.2024 | 6,30 | 6,78 | 6,17 | 6,48 | 8,19% | 582.057,00 |
| 12.03.2024 | 7,13 | 7,14 | 5,93 | 5,99 | -16,06% | 987.253,00 |
| 11.03.2024 | 7,13 | 7,21 | 7,01 | 7,13 | -0,70% | 180.883,00 |
| 08.03.2024 | 7,39 | 7,62 | 7,14 | 7,18 | -2,45% | 295.468,00 |
| 07.03.2024 | 7,50 | 7,54 | 7,13 | 7,36 | -0,74% | 380.144,00 |
| 06.03.2024 | 7,24 | 7,74 | 7,00 | 7,42 | 3,85% | 508.059,00 |
| 05.03.2024 | 7,17 | 7,28 | 6,93 | 7,14 | -1,92% | 375.485,00 |
| 04.03.2024 | 7,40 | 7,50 | 7,07 | 7,28 | -1,22% | 494.418,00 |
| 01.03.2024 | 7,42 | 7,53 | 7,19 | 7,37 | -0,27% | 324.850,00 |
| 29.02.2024 | 7,55 | 7,70 | 7,33 | 7,39 | -0,27% | 338.164,00 |
| 28.02.2024 | 7,47 | 7,68 | 7,17 | 7,41 | -1,72% | 551.995,00 |
| 27.02.2024 | 6,96 | 7,89 | 6,92 | 7,54 | 6,50% | 739.973,00 |
| 26.02.2024 | 7,11 | 7,40 | 6,78 | 7,08 | 0,14% | 1.137.824,00 |
| 23.02.2024 | 9,40 | 9,40 | 6,85 | 7,07 | -16,82% | 2.016.324,00 |
| 22.02.2024 | 8,64 | 9,15 | 8,40 | 8,50 | 0,00% | 825.649,00 |
| 21.02.2024 | 8,67 | 8,79 | 8,35 | 8,50 | -2,75% | 538.485,00 |
| 20.02.2024 | 7,97 | 8,76 | 7,72 | 8,74 | 6,72% | 680.312,00 |
| 16.02.2024 | 8,75 | 8,75 | 7,08 | 8,19 | -3,76% | 2.167.342,00 |
| 15.02.2024 | 12,36 | 12,48 | 8,45 | 8,51 | -30,56% | 3.172.683,00 |
| 14.02.2024 | 11,29 | 12,39 | 11,26 | 12,26 | 12,59% | 590.203,00 |
| 13.02.2024 | 11,10 | 11,14 | 10,66 | 10,89 | -6,33% | 590.639,00 |
| 12.02.2024 | 11,64 | 12,17 | 11,42 | 11,62 | -0,09% | 347.237,00 |
| 09.02.2024 | 11,49 | 11,89 | 11,20 | 11,63 | 2,83% | 425.151,00 |
| 08.02.2024 | 10,55 | 11,32 | 10,35 | 11,31 | 7,82% | 301.669,00 |
| 07.02.2024 | 10,77 | 10,77 | 10,39 | 10,49 | -2,05% | 258.183,00 |
| 06.02.2024 | 10,23 | 10,73 | 10,05 | 10,71 | 4,79% | 237.276,00 |
| 05.02.2024 | 10,58 | 10,60 | 10,02 | 10,22 | -4,66% | 305.016,00 |
| 02.02.2024 | 10,70 | 10,78 | 10,37 | 10,72 | -0,74% | 267.155,00 |
| 01.02.2024 | 10,57 | 11,18 | 10,38 | 10,80 | 4,15% | 388.858,00 |
| 31.01.2024 | 10,80 | 10,91 | 10,32 | 10,37 | -4,42% | 348.528,00 |
| 30.01.2024 | 11,13 | 11,28 | 10,66 | 10,85 | 0,56% | 513.368,00 |
| 29.01.2024 | 10,07 | 10,92 | 9,82 | 10,79 | 6,31% | 574.596,00 |
| 26.01.2024 | 10,60 | 10,81 | 9,96 | 10,15 | -1,26% | 258.902,00 |
| 25.01.2024 | 10,65 | 10,74 | 10,08 | 10,28 | -1,77% | 321.432,00 |
| 24.01.2024 | 10,50 | 11,12 | 10,31 | 10,47 | 1,85% | 682.006,00 |
| 23.01.2024 | 10,23 | 10,57 | 10,00 | 10,28 | 2,54% | 935.501,00 |
| 22.01.2024 | 8,90 | 10,14 | 8,81 | 10,02 | 15,70% | 1.017.228,00 |
| 19.01.2024 | 8,29 | 8,66 | 8,04 | 8,66 | 5,48% | 596.808,00 |
| 18.01.2024 | 7,71 | 8,58 | 7,61 | 8,21 | 7,74% | 1.183.986,00 |
| 17.01.2024 | 7,43 | 7,76 | 7,40 | 7,62 | 0,00% | 208.080,00 |
| 16.01.2024 | 7,66 | 7,69 | 7,42 | 7,62 | -0,39% | 352.427,00 |
| 12.01.2024 | 7,63 | 7,91 | 7,58 | 7,65 | 1,59% | 215.751,00 |
| 11.01.2024 | 7,53 | 7,61 | 7,31 | 7,53 | -0,13% | 167.935,00 |
| 10.01.2024 | 7,50 | 7,58 | 7,30 | 7,54 | 0,00% | 220.955,00 |
| 09.01.2024 | 7,54 | 7,83 | 7,41 | 7,54 | -2,20% | 221.659,00 |
| 08.01.2024 | 7,58 | 7,81 | 7,51 | 7,71 | 1,72% | 199.412,00 |
| 05.01.2024 | 7,62 | 7,78 | 7,55 | 7,58 | -1,17% | 207.120,00 |
| 04.01.2024 | 7,70 | 7,91 | 7,59 | 7,67 | -0,52% | 235.418,00 |
| 03.01.2024 | 7,63 | 8,09 | 7,30 | 7,71 | -1,28% | 393.710,00 |
| 02.01.2024 | 8,00 | 8,02 | 7,65 | 7,81 | -4,05% | 313.308,00 |
| 29.12.2023 | 8,46 | 8,54 | 8,09 | 8,14 | -4,01% | 301.000,00 |
| 28.12.2023 | 8,54 | 8,67 | 8,38 | 8,48 | -1,28% | 149.881,00 |
| 27.12.2023 | 8,54 | 8,63 | 8,41 | 8,59 | 0,12% | 168.883,00 |
| 26.12.2023 | 8,60 | 8,67 | 8,46 | 8,58 | 0,00% | 164.838,00 |
| 22.12.2023 | 8,56 | 8,86 | 8,52 | 8,58 | 0,35% | 248.012,00 |
| 21.12.2023 | 8,34 | 8,62 | 8,32 | 8,55 | 3,64% | 239.800,00 |
| 20.12.2023 | 8,74 | 8,76 | 8,23 | 8,25 | -6,14% | 298.941,00 |
| 19.12.2023 | 8,54 | 8,86 | 8,54 | 8,79 | 4,15% | 209.582,00 |
| 18.12.2023 | 8,52 | 8,67 | 8,17 | 8,44 | -0,94% | 360.526,00 |
| 15.12.2023 | 9,17 | 9,22 | 8,25 | 8,52 | -5,33% | 625.026,00 |
| 14.12.2023 | 9,24 | 9,29 | 8,92 | 9,00 | 1,24% | 456.392,00 |
| 13.12.2023 | 8,39 | 8,91 | 8,11 | 8,89 | 6,72% | 293.388,00 |
| 12.12.2023 | 8,44 | 8,55 | 8,15 | 8,33 | -1,54% | 365.512,00 |