Inno Holdings, Inc. INHD
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$3,28-0,04 (-1,20 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,31 | -0,27 % | $3,20 | $3,42 | $3,20 | 23,17K |
| 2026-09-30 | $3,32 | +4,73 % | $3,14 | $3,38 | $3,13 | 37,90K |
| 2026-09-29 | $3,17 | +6,02 % | $2,90 | $3,23 | $2,90 | 32,30K |
| 2026-09-28 | $2,99 | -3,55 % | $3,04 | $3,15 | $2,91 | 28,50K |
| 2026-09-25 | $3,10 | -0,96 % | $3,25 | $3,29 | $3,09 | 38,30K |
| 2026-09-24 | $3,13 | -0,63 % | $3,11 | $3,14 | $3,02 | 27,90K |
| 2026-09-23 | $3,15 | -5,69 % | $3,45 | $3,45 | $3,08 | 32,40K |
| 2026-09-22 | $3,34 | -6,96 % | $3,37 | $3,70 | $3,33 | 74,00K |
| 2026-09-21 | $3,59 | +17,70 % | $2,99 | $3,95 | $2,88 | 418,80K |
| 2026-09-18 | $3,05 | -14,33 % | $3,49 | $3,51 | $2,92 | 138,40K |
| 2026-09-17 | $3,56 | +3,19 % | $3,43 | $3,80 | $3,41 | 99,10K |
| 2026-09-16 | $3,45 | -1,43 % | $3,40 | $3,58 | $3,35 | 56,80K |
| 2026-09-15 | $3,50 | -5,91 % | $3,61 | $3,70 | $3,40 | 51,30K |
| 2026-09-14 | $3,72 | -6,06 % | $3,94 | $3,95 | $3,66 | 36,00K |
| 2026-09-11 | $3,96 | 0,00 % | $3,90 | $4,09 | $3,75 | 80,60K |
| 2026-09-10 | $3,96 | -3,41 % | $3,92 | $4,15 | $3,76 | 53,40K |
| 2026-09-09 | $4,10 | -0,24 % | $3,93 | $4,42 | $3,88 | 100,50K |
| 2026-09-08 | $4,11 | -9,27 % | $4,47 | $4,56 | $3,82 | 126,10K |
| 2026-09-04 | $4,53 | -6,79 % | $4,92 | $4,99 | $4,47 | 73,80K |
| 2026-09-03 | $4,86 | -1,82 % | $4,86 | $4,96 | $4,42 | 99,80K |
| 2026-09-02 | $4,95 | -4,26 % | $5,01 | $5,23 | $4,64 | 80,30K |
| 2026-09-01 | $5,17 | -4,96 % | $5,11 | $5,29 | $4,81 | 99,30K |
| 2026-08-31 | $5,44 | -3,03 % | $5,74 | $6,12 | $5,29 | 248,50K |
| 2026-08-28 | $5,61 | -6,50 % | $5,64 | $6,19 | $5,40 | 322,90K |
| 2026-08-27 | $6,00 | -4,00 % | $6,06 | $6,25 | $5,80 | 1,67M |
| 2026-08-26 | $6,25 | -5,16 % | $6,64 | $6,71 | $6,20 | 58,00K |
| 2026-08-25 | $6,59 | -1,79 % | $6,61 | $6,68 | $6,17 | 65,80K |
| 2026-08-24 | $6,71 | -6,68 % | $7,07 | $7,21 | $6,59 | 77,00K |
| 2026-08-21 | $7,19 | -2,71 % | $7,15 | $7,50 | $7,00 | 77,00K |
| 2026-08-20 | $7,39 | -1,07 % | $7,57 | $7,82 | $7,14 | 76,70K |
| 2026-08-19 | $7,47 | -6,63 % | $8,00 | $8,76 | $7,29 | 168,10K |
| 2026-08-18 | $8,00 | -0,25 % | $7,07 | $10,43 | $6,95 | 630,40K |
| 2026-08-17 | $8,02 | -5,20 % | $7,50 | $8,30 | $7,08 | 174,80K |
| 2026-08-14 | $8,46 | -21,96 % | $9,64 | $10,25 | $7,51 | 442,90K |
| 2026-08-13 | $10,84 | +57,33 % | $6,51 | $14,75 | $6,51 | 2,86M |
| 2026-08-12 | $6,89 | +6,49 % | $6,41 | $6,89 | $6,00 | 234,30K |
| 2026-08-11 | $6,47 | -2,41 % | $6,05 | $6,65 | $5,93 | 267,80K |
| 2026-08-10 | $6,63 | +28,86 % | $6,28 | $7,30 | $6,00 | 2,17M |
| 2026-08-07 | $5,14 | -42,39 % | $8,46 | $9,50 | $5,00 | 1,92M |
| 2026-08-06 | $8,93 | +0,34 % | $8,70 | $10,18 | $8,43 | 520,50K |
| 2026-08-05 | $8,90 | -2,41 % | $8,52 | $10,00 | $8,52 | 563,00K |
| 2026-08-04 | $9,12 | -3,18 % | $6,40 | $10,27 | $6,20 | 1,73M |
| 2026-08-03 | $9,42 | -47,67 % | $13,69 | $16,48 | $8,76 | 1,66M |
| 2026-07-31 | $18,00 | -54,42 % | $38,30 | $38,46 | $15,95 | 3,31M |
| 2026-07-30 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-29 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-28 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-27 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-24 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-23 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-22 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-21 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-20 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-17 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-16 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-15 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-14 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-13 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-10 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-09 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-08 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-07 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-06 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-02 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-07-01 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-06-30 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-06-29 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-06-26 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-06-25 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-06-24 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-06-23 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-06-22 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-06-18 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-06-17 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-06-16 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-06-15 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-06-12 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-06-11 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-06-10 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-06-09 | $39,49 | 0,00 % | $39,49 | $39,49 | $39,49 | 0 |
| 2026-06-08 | $39,49 | +3.660,95 % | $1,11 | $43,37 | $1,11 | 278,90M |
| 2026-06-05 | $1,05 | -17,97 % | $1,24 | $1,24 | $1,04 | 144,30K |
| 2026-06-04 | $1,28 | +7,56 % | $1,18 | $1,33 | $1,17 | 117,10K |
| 2026-06-03 | $1,19 | -6,30 % | $1,26 | $1,29 | $1,19 | 73,70K |
| 2026-06-02 | $1,27 | -3,79 % | $1,24 | $1,34 | $1,24 | 58,60K |
| 2026-06-01 | $1,32 | +3,94 % | $1,23 | $1,32 | $1,20 | 76,80K |
| 2026-05-29 | $1,27 | +2,42 % | $1,22 | $1,29 | $1,15 | 100,10K |
| 2026-05-28 | $1,24 | +8,77 % | $1,12 | $1,24 | $1,01 | 150,40K |
| 2026-05-27 | $1,14 | -14,29 % | $1,30 | $1,30 | $1,14 | 101,60K |
| 2026-05-26 | $1,33 | +0,76 % | $1,30 | $1,34 | $1,29 | 48,20K |