40,790$
-0,66%
Echtzeit-Aktienkurs Inovalon Holdings Inc.
Bid:
Ask:
Aktienkurse zur Inovalon Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,57% | 2,00 |
| 02.05.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 0,71% | 2,00 |
| 01.05.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -0,10% | 40,00 |
| 30.04.2024 | 27,67 | 27,67 | 27,67 | 27,67 | -0,64% | 2,00 |
| 29.04.2024 | 27,79 | 27,85 | 27,79 | 27,85 | 0,25% | 150,00 |
| 26.04.2024 | 27,78 | 27,78 | 27,78 | 27,78 | 0,51% | 2,00 |
| 25.04.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -0,29% | 1,00 |
| 24.04.2024 | 27,72 | 27,72 | 27,72 | 27,72 | -0,12% | 2,00 |
| 23.04.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 0,65% | 2,00 |
| 22.04.2024 | 27,58 | 27,58 | 27,58 | 27,58 | 0,77% | 2,00 |
| 19.04.2024 | 27,35 | 27,36 | 27,35 | 27,36 | 0,01% | 605,00 |
| 18.04.2024 | 27,43 | 27,45 | 27,36 | 27,36 | -0,18% | 5.692,00 |
| 17.04.2024 | 27,41 | 27,41 | 27,41 | 27,41 | 0,03% | 1,00 |
| 16.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,47% | 16,00 |
| 15.04.2024 | 27,53 | 27,53 | 27,53 | 27,53 | -0,18% | 1,00 |
| 12.04.2024 | 27,58 | 27,58 | 27,58 | 27,58 | -0,86% | 52,00 |
| 11.04.2024 | 27,67 | 27,82 | 27,67 | 27,82 | 0,22% | 1.395,00 |
| 10.04.2024 | 27,76 | 27,76 | 27,76 | 27,76 | -0,64% | 2,00 |
| 09.04.2024 | 27,94 | 27,94 | 27,94 | 27,94 | -0,05% | 1,00 |
| 08.04.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 0,25% | 1,00 |
| 05.04.2024 | 27,89 | 27,89 | 27,89 | 27,89 | 0,13% | 1,00 |
| 04.04.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -0,35% | 1,00 |
| 03.04.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 0,25% | 7,00 |
| 02.04.2024 | 27,88 | 27,88 | 27,88 | 27,88 | -0,30% | 2,00 |
| 01.04.2024 | 27,97 | 27,97 | 27,92 | 27,97 | -0,18% | 1.310,00 |
| 28.03.2024 | 28,05 | 28,05 | 28,02 | 28,02 | -0,05% | 5.212,00 |
| 27.03.2024 | 28,03 | 28,03 | 28,03 | 28,03 | 0,20% | 3,00 |
| 26.03.2024 | 27,98 | 27,98 | 27,98 | 27,98 | 0,11% | 3,00 |
| 25.03.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -0,07% | 1,00 |
| 22.03.2024 | 27,97 | 27,97 | 27,97 | 27,97 | -0,04% | 1,00 |
| 21.03.2024 | 27,98 | 27,98 | 27,93 | 27,98 | 0,07% | 2.761,00 |
| 20.03.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 0,47% | 2.442,00 |
| 19.03.2024 | 27,83 | 27,83 | 27,83 | 27,83 | 0,11% | 1,00 |
| 18.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,02% | 1,00 |
| 15.03.2024 | 27,79 | 27,79 | 27,79 | 27,79 | 0,09% | 1,00 |
| 14.03.2024 | 27,77 | 27,77 | 27,77 | 27,77 | -0,38% | 43,00 |
| 13.03.2024 | 27,91 | 27,91 | 27,87 | 27,87 | 0,10% | 101,00 |
| 12.03.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 0,28% | 9,00 |
| 11.03.2024 | 27,78 | 27,78 | 27,77 | 27,77 | -0,23% | 630,00 |
| 08.03.2024 | 27,87 | 27,87 | 27,83 | 27,83 | -0,18% | 670,00 |
| 07.03.2024 | 27,88 | 27,88 | 27,88 | 27,88 | 0,63% | 800,00 |
| 06.03.2024 | 27,71 | 27,71 | 27,71 | 27,71 | 0,58% | 50,00 |
| 05.03.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -0,13% | 1,00 |
| 04.03.2024 | 27,58 | 27,58 | 27,58 | 27,58 | -0,05% | 1,00 |
| 01.03.2024 | 27,64 | 27,64 | 27,60 | 27,60 | 0,38% | 300,00 |
| 29.02.2024 | 27,49 | 27,49 | 27,49 | 27,49 | 0,24% | 1.000,00 |
| 28.02.2024 | 27,43 | 27,43 | 27,43 | 27,43 | -0,25% | 1,00 |
| 27.02.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,04% | 1,00 |
| 26.02.2024 | 27,51 | 27,51 | 27,49 | 27,49 | -0,11% | 1.472,00 |
| 23.02.2024 | 27,49 | 27,52 | 27,49 | 27,52 | 0,11% | 199,00 |
| 22.02.2024 | 27,49 | 27,49 | 27,49 | 27,49 | 0,49% | 50,00 |
| 21.02.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -0,11% | 1,00 |
| 20.02.2024 | 27,41 | 27,41 | 27,33 | 27,38 | 0,38% | 9.061,00 |
| 16.02.2024 | 27,28 | 27,28 | 27,28 | 27,28 | 0,11% | 2,00 |
| 15.02.2024 | 27,25 | 27,25 | 27,25 | 27,25 | 0,52% | 1,00 |
| 14.02.2024 | 27,10 | 27,11 | 27,10 | 27,11 | 0,72% | 485,00 |
| 13.02.2024 | 26,91 | 26,91 | 26,91 | 26,91 | -0,98% | 2,00 |
| 12.02.2024 | 27,22 | 27,22 | 27,18 | 27,18 | 0,11% | 5.933,00 |
| 09.02.2024 | 27,12 | 27,15 | 27,08 | 27,15 | 0,22% | 202,00 |
| 08.02.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -0,07% | 2,00 |
| 07.02.2024 | 27,11 | 27,11 | 27,11 | 27,11 | 0,03% | 2,00 |
| 06.02.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,32% | 2,00 |
| 05.02.2024 | 27,01 | 27,01 | 27,01 | 27,01 | -0,27% | 3,00 |
| 02.02.2024 | 26,99 | 27,09 | 26,99 | 27,09 | -0,37% | 2.108,00 |
| 01.02.2024 | 27,19 | 27,19 | 27,19 | 27,19 | 0,54% | 40,00 |
| 31.01.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -0,31% | 40,00 |
| 30.01.2024 | 27,12 | 27,12 | 27,12 | 27,12 | -0,04% | 40,00 |
| 29.01.2024 | 27,14 | 27,14 | 27,14 | 27,14 | 0,26% | 1,00 |
| 26.01.2024 | 27,07 | 27,07 | 27,07 | 27,07 | 0,30% | 1,00 |
| 25.01.2024 | 26,99 | 26,99 | 26,99 | 26,99 | 0,12% | 1,00 |
| 24.01.2024 | 26,92 | 26,95 | 26,92 | 26,95 | 0,50% | 590,00 |
| 23.01.2024 | 26,82 | 26,82 | 26,82 | 26,82 | -0,13% | 2,00 |
| 22.01.2024 | 26,86 | 26,86 | 26,86 | 26,86 | 0,19% | 1,00 |
| 19.01.2024 | 26,81 | 26,81 | 26,81 | 26,81 | 0,15% | 2,00 |
| 18.01.2024 | 26,77 | 26,77 | 26,77 | 26,77 | 0,51% | 88,00 |
| 17.01.2024 | 26,63 | 26,63 | 26,63 | 26,63 | -0,58% | 88,00 |
| 16.01.2024 | 26,79 | 26,79 | 26,79 | 26,79 | -0,96% | 88,00 |
| 12.01.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 0,31% | 88,00 |
| 11.01.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 0,04% | 36,00 |
| 10.01.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,34% | 88,00 |
| 09.01.2024 | 26,92 | 26,92 | 26,86 | 26,86 | -0,44% | 1.545,00 |
| 08.01.2024 | 26,98 | 26,98 | 26,98 | 26,98 | 0,50% | 1,00 |
| 05.01.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,15% | 80,00 |
| 04.01.2024 | 26,81 | 26,81 | 26,81 | 26,81 | 0,11% | 80,00 |
| 03.01.2024 | 26,82 | 26,82 | 26,78 | 26,78 | -0,38% | 325,00 |
| 02.01.2024 | 26,85 | 26,93 | 26,84 | 26,88 | -0,59% | 2.062,00 |
| 29.12.2023 | 27,04 | 27,04 | 27,04 | 27,04 | -0,04% | 6,00 |
| 28.12.2023 | 27,03 | 27,05 | 27,03 | 27,05 | -0,08% | 114,00 |
| 27.12.2023 | 27,07 | 27,07 | 27,07 | 27,07 | 0,23% | 7,00 |
| 26.12.2023 | 26,95 | 27,05 | 26,95 | 27,01 | 0,23% | 286,00 |
| 22.12.2023 | 26,96 | 26,96 | 26,94 | 26,94 | 0,17% | 107,00 |
| 21.12.2023 | 26,90 | 26,90 | 26,90 | 26,90 | 0,76% | 6,00 |
| 20.12.2023 | 26,69 | 26,69 | 26,69 | 26,69 | -0,56% | 6,00 |
| 19.12.2023 | 26,85 | 26,85 | 26,85 | 26,85 | 0,49% | 6,00 |
| 18.12.2023 | 26,73 | 26,73 | 26,72 | 26,72 | 0,17% | 131,00 |
| 15.12.2023 | 26,67 | 26,67 | 26,67 | 26,67 | -0,49% | 278,00 |
| 14.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,27% | 15,00 |
| 13.12.2023 | 26,73 | 26,73 | 26,73 | 26,73 | 0,91% | 3,00 |
| 12.12.2023 | 26,49 | 26,49 | 26,49 | 26,49 | 0,13% | 106,00 |
| 11.12.2023 | 26,46 | 26,47 | 26,44 | 26,46 | 0,12% | 829,00 |