INNIO N.V. INIO
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$17,75-0,38 (-2,10 %)
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 | $17,72 | -2,26 % | $17,90 | $18,25 | $17,53 | 463,20K |
| 2026-09-30 | $18,13 | -1,36 % | $18,15 | $18,67 | $17,88 | 4,90M |
| 2026-09-29 | $18,38 | +1,21 % | $18,23 | $18,92 | $18,07 | 6,10M |
| 2026-09-28 | $18,16 | -5,02 % | $19,15 | $19,15 | $18,05 | 4,34M |
| 2026-09-25 | $19,12 | +0,58 % | $19,02 | $19,77 | $18,87 | 5,36M |
| 2026-09-24 | $19,01 | -4,90 % | $19,50 | $19,68 | $18,67 | 7,66M |
| 2026-09-23 | $19,99 | +2,46 % | $19,28 | $20,23 | $18,83 | 6,60M |
| 2026-09-22 | $19,51 | -3,89 % | $20,41 | $20,41 | $19,01 | 6,43M |
| 2026-09-21 | $20,30 | -4,02 % | $21,85 | $21,98 | $20,06 | 6,34M |
| 2026-09-18 | $21,15 | +0,91 % | $20,80 | $21,39 | $20,46 | 10,94M |
| 2026-09-17 | $20,96 | +12,03 % | $21,04 | $21,61 | $19,26 | 13,13M |
| 2026-09-16 | $18,71 | +5,17 % | $18,24 | $18,91 | $18,04 | 7,00M |
| 2026-09-15 | $17,79 | +1,95 % | $17,65 | $18,22 | $17,51 | 3,99M |
| 2026-09-14 | $17,45 | -14,25 % | $19,24 | $19,43 | $17,45 | 5,50M |
| 2026-09-11 | $20,35 | +3,83 % | $20,08 | $20,58 | $19,78 | 2,92M |
| 2026-09-10 | $19,60 | -5,68 % | $20,24 | $20,94 | $19,45 | 3,30M |
| 2026-09-09 | $20,78 | -4,77 % | $21,70 | $21,81 | $20,49 | 3,52M |
| 2026-09-08 | $21,82 | +5,06 % | $21,17 | $22,20 | $20,90 | 6,74M |
| 2026-09-04 | $20,77 | +2,42 % | $20,43 | $21,49 | $20,42 | 2,74M |
| 2026-09-03 | $20,28 | +1,05 % | $20,16 | $20,84 | $19,85 | 4,09M |
| 2026-09-02 | $20,07 | +3,08 % | $20,26 | $20,27 | $19,19 | 5,46M |
| 2026-09-01 | $19,47 | -3,61 % | $19,89 | $20,00 | $19,04 | 4,04M |
| 2026-08-31 | $20,20 | -3,02 % | $20,69 | $20,93 | $19,69 | 4,13M |
| 2026-08-28 | $20,83 | -7,59 % | $22,48 | $22,59 | $20,67 | 2,96M |
| 2026-08-27 | $22,54 | -3,51 % | $23,66 | $24,41 | $22,40 | 2,21M |
| 2026-08-26 | $23,36 | +6,38 % | $21,99 | $23,57 | $21,96 | 2,49M |
| 2026-08-25 | $21,96 | -0,77 % | $22,24 | $22,83 | $21,77 | 3,50M |
| 2026-08-24 | $22,13 | -4,45 % | $22,68 | $22,90 | $21,92 | 2,02M |
| 2026-08-21 | $23,16 | +0,70 % | $23,12 | $23,52 | $22,22 | 3,34M |
| 2026-08-20 | $23,00 | -8,80 % | $25,00 | $25,14 | $22,39 | 5,31M |
| 2026-08-19 | $25,22 | -3,00 % | $26,00 | $26,38 | $25,00 | 3,63M |
| 2026-08-18 | $26,00 | -7,54 % | $27,32 | $27,35 | $25,63 | 5,01M |
| 2026-08-17 | $28,12 | +2,52 % | $27,54 | $28,51 | $27,05 | 2,44M |
| 2026-08-14 | $27,43 | -0,54 % | $27,31 | $28,34 | $27,09 | 2,19M |
| 2026-08-13 | $27,58 | -2,34 % | $28,14 | $28,76 | $27,30 | 3,47M |
| 2026-08-12 | $28,24 | +2,88 % | $27,89 | $29,34 | $27,53 | 3,14M |
| 2026-08-11 | $27,45 | +1,18 % | $27,57 | $27,89 | $27,00 | 1,91M |
| 2026-08-10 | $27,13 | -0,80 % | $27,30 | $27,60 | $26,40 | 2,67M |
| 2026-08-07 | $27,35 | +5,31 % | $26,40 | $27,83 | $25,74 | 3,38M |
| 2026-08-06 | $25,97 | -0,54 % | $26,02 | $27,18 | $25,23 | 3,28M |
| 2026-08-05 | $26,11 | -4,53 % | $27,24 | $27,53 | $25,80 | 4,03M |
| 2026-08-04 | $27,35 | +9,80 % | $25,25 | $27,51 | $25,19 | 6,55M |
| 2026-08-03 | $24,91 | +2,01 % | $24,05 | $25,12 | $23,13 | 3,75M |
| 2026-07-31 | $24,42 | +0,12 % | $25,13 | $26,80 | $23,89 | 5,42M |
| 2026-07-30 | $24,39 | +12,03 % | $24,60 | $25,75 | $23,25 | 9,51M |
| 2026-07-29 | $21,77 | -16,97 % | $26,30 | $26,64 | $21,69 | 7,35M |
| 2026-07-28 | $26,22 | -2,60 % | $25,44 | $27,21 | $22,60 | 7,27M |
| 2026-07-27 | $26,92 | +2,44 % | $26,72 | $27,75 | $25,17 | 4,46M |
| 2026-07-24 | $26,28 | -6,11 % | $27,94 | $28,21 | $25,82 | 3,11M |
| 2026-07-23 | $27,99 | +2,00 % | $27,45 | $28,54 | $26,66 | 3,10M |
| 2026-07-22 | $27,44 | -9,65 % | $28,49 | $29,83 | $27,30 | 4,29M |
| 2026-07-21 | $30,37 | +10,56 % | $27,47 | $30,84 | $27,47 | 3,67M |
| 2026-07-20 | $27,47 | -0,90 % | $27,43 | $29,80 | $26,76 | 3,09M |
| 2026-07-17 | $27,72 | -1,07 % | $26,95 | $28,03 | $24,58 | 7,93M |
| 2026-07-16 | $28,02 | -7,10 % | $29,92 | $30,04 | $27,56 | 4,54M |
| 2026-07-15 | $30,16 | -2,11 % | $30,76 | $31,98 | $29,39 | 5,29M |
| 2026-07-14 | $30,81 | -2,44 % | $31,81 | $32,90 | $29,75 | 6,06M |
| 2026-07-13 | $31,58 | -5,48 % | $33,00 | $33,29 | $31,51 | 2,66M |
| 2026-07-10 | $33,41 | -0,95 % | $33,43 | $33,91 | $31,89 | 3,14M |
| 2026-07-09 | $33,73 | +0,57 % | $34,55 | $35,74 | $33,48 | 3,36M |
| 2026-07-08 | $33,54 | -2,92 % | $33,80 | $34,46 | $32,40 | 4,26M |
| 2026-07-07 | $34,55 | -4,48 % | $35,78 | $36,67 | $31,77 | 7,04M |
| 2026-07-06 | $36,17 | -2,11 % | $37,06 | $38,00 | $35,00 | 4,84M |
| 2026-07-02 | $36,95 | -3,09 % | $38,09 | $39,90 | $35,54 | 7,94M |
| 2026-07-01 | $38,13 | -3,59 % | $39,52 | $40,24 | $37,63 | 9,42M |
| 2026-06-30 | $39,55 | +3,21 % | $38,12 | $40,72 | $37,08 | 7,33M |
| 2026-06-29 | $38,32 | +2,76 % | $39,26 | $39,31 | $35,10 | 6,53M |
| 2026-06-26 | $37,29 | -2,48 % | $37,60 | $39,31 | $36,85 | 4,27M |
| 2026-06-25 | $38,24 | +4,82 % | $38,39 | $39,70 | $36,55 | 3,25M |
| 2026-06-24 | $36,48 | -4,78 % | $38,29 | $40,00 | $36,00 | 2,89M |
| 2026-06-23 | $38,31 | -6,86 % | $37,97 | $39,40 | $37,00 | 4,16M |
| 2026-06-22 | $41,13 | +9,83 % | $38,00 | $42,95 | $37,56 | 6,51M |
| 2026-06-18 | $37,45 | +6,94 % | $35,61 | $37,85 | $35,10 | 3,70M |
| 2026-06-17 | $35,02 | +2,28 % | $34,25 | $36,32 | $33,83 | 2,58M |
| 2026-06-16 | $34,24 | -1,38 % | $34,67 | $34,76 | $33,19 | 2,01M |
| 2026-06-15 | $34,72 | +7,26 % | $33,02 | $34,82 | $32,57 | 3,46M |
| 2026-06-12 | $32,37 | -2,97 % | $33,36 | $33,90 | $32,00 | 2,98M |
| 2026-06-11 | $33,36 | +6,14 % | $31,49 | $33,85 | $31,25 | 4,21M |
| 2026-06-10 | $31,43 | -6,79 % | $33,45 | $33,70 | $31,06 | 8,45M |
| 2026-06-09 | $33,72 | 0,00 % | $34,70 | $35,61 | $32,61 | 6,34M |
| 2026-06-08 | $33,72 | — | $32,85 | $34,97 | $32,70 | 4,83M |