Inlif Limited Class A INLF
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$4,06-0,02 (-0,49 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $4,06 | -0,49 % | $4,12 | $4,32 | $4,05 | 76,50K |
| 2026-09-30 | $4,08 | -12,45 % | $4,26 | $4,39 | $3,98 | 199,90K |
| 2026-09-29 | $4,66 | -10,90 % | $4,72 | $5,27 | $4,60 | 223,20K |
| 2026-09-28 | $5,23 | +2,55 % | $4,31 | $5,40 | $3,90 | 1,13M |
| 2026-09-25 | $5,10 | +72,88 % | $6,25 | $6,87 | $4,57 | 49,41M |
| 2026-09-24 | $2,95 | +1,37 % | $2,90 | $3,00 | $2,89 | 9,53M |
| 2026-09-23 | $2,91 | +3,93 % | $2,86 | $2,91 | $2,83 | 16,30K |
| 2026-09-22 | $2,80 | +5,26 % | $2,65 | $2,95 | $2,65 | 40,40K |
| 2026-09-21 | $2,66 | -1,12 % | $2,72 | $2,77 | $2,63 | 18,60K |
| 2026-09-18 | $2,69 | -10,78 % | $3,03 | $3,12 | $2,65 | 77,60K |
| 2026-09-17 | $3,02 | +2,73 % | $3,01 | $3,22 | $2,92 | 23,60K |
| 2026-09-16 | $2,93 | +1,56 % | $2,89 | $3,07 | $2,85 | 23,40K |
| 2026-09-15 | $2,89 | -2,36 % | $2,99 | $3,00 | $2,88 | 21,70K |
| 2026-09-14 | $2,96 | -9,76 % | $3,15 | $3,28 | $2,93 | 58,90K |
| 2026-09-11 | $3,28 | -2,09 % | $3,30 | $3,37 | $3,21 | 37,40K |
| 2026-09-10 | $3,35 | -5,90 % | $3,50 | $3,53 | $3,27 | 27,40K |
| 2026-09-09 | $3,56 | -3,00 % | $3,70 | $3,74 | $3,50 | 14,80K |
| 2026-09-08 | $3,67 | -2,91 % | $3,84 | $3,84 | $3,59 | 27,90K |
| 2026-09-04 | $3,78 | +2,72 % | $3,78 | $3,80 | $3,63 | 52,30K |
| 2026-09-03 | $3,68 | -5,88 % | $3,91 | $4,09 | $3,68 | 230,90K |
| 2026-09-02 | $3,91 | -2,98 % | $3,98 | $4,09 | $3,85 | 20,40K |
| 2026-09-01 | $4,03 | +0,75 % | $4,00 | $4,14 | $3,78 | 29,50K |
| 2026-08-31 | $4,00 | +3,90 % | $3,97 | $4,15 | $3,86 | 56,70K |
| 2026-08-28 | $3,85 | -5,64 % | $4,14 | $4,15 | $3,85 | 22,50K |
| 2026-08-27 | $4,08 | -3,32 % | $4,23 | $4,38 | $4,08 | 43,30K |
| 2026-08-26 | $4,22 | -0,24 % | $4,25 | $4,40 | $4,20 | 32,50K |
| 2026-08-25 | $4,23 | -4,30 % | $4,43 | $4,43 | $4,04 | 64,10K |
| 2026-08-24 | $4,42 | -6,75 % | $4,77 | $4,79 | $4,34 | 50,40K |
| 2026-08-21 | $4,74 | -4,24 % | $4,86 | $4,89 | $4,70 | 49,20K |
| 2026-08-20 | $4,95 | +4,65 % | $4,67 | $5,06 | $4,64 | 89,70K |
| 2026-08-19 | $4,73 | +4,65 % | $4,67 | $5,25 | $4,48 | 1,02M |
| 2026-08-18 | $4,52 | -5,04 % | $4,42 | $4,77 | $4,32 | 95,20K |
| 2026-08-17 | $4,76 | -4,23 % | $4,92 | $5,00 | $4,64 | 80,70K |
| 2026-08-14 | $4,97 | +4,19 % | $4,87 | $5,20 | $4,78 | 119,00K |
| 2026-08-13 | $4,77 | -3,64 % | $4,90 | $4,95 | $4,60 | 84,90K |
| 2026-08-12 | $4,95 | +0,61 % | $4,90 | $5,20 | $4,90 | 111,20K |
| 2026-08-11 | $4,92 | -12,14 % | $5,44 | $5,44 | $4,91 | 168,10K |
| 2026-08-10 | $5,60 | +24,17 % | $5,46 | $5,69 | $5,11 | 1,04M |
| 2026-08-07 | $4,51 | -17,10 % | $5,11 | $5,49 | $4,50 | 304,90K |
| 2026-08-06 | $5,44 | -13,24 % | $5,22 | $5,81 | $4,74 | 992,00K |
| 2026-08-05 | $6,27 | +97,17 % | $7,80 | $9,48 | $5,40 | 60,96M |
| 2026-08-04 | $3,18 | -14,75 % | $3,71 | $3,71 | $3,10 | 3,83M |
| 2026-08-03 | $3,73 | -12,24 % | $4,19 | $4,19 | $3,63 | 174,80K |
| 2026-07-31 | $4,25 | -17,95 % | $4,85 | $4,89 | $3,82 | 254,40K |
| 2026-07-30 | $5,18 | +21,31 % | $4,33 | $6,17 | $4,30 | 2,16M |
| 2026-07-29 | $4,27 | -19,43 % | $4,30 | $4,64 | $4,00 | 734,10K |
| 2026-07-28 | $5,30 | +61,59 % | $4,73 | $8,18 | $4,14 | 33,02M |
| 2026-07-27 | $3,28 | +2,82 % | $3,22 | $3,38 | $3,02 | 4,18M |
| 2026-07-24 | $3,19 | -14,93 % | $3,69 | $3,69 | $2,85 | 274,80K |
| 2026-07-23 | $3,75 | -0,27 % | $3,30 | $3,75 | $2,98 | 902,70K |
| 2026-07-22 | $3,76 | +68,61 % | $3,25 | $4,86 | $2,97 | 51,03M |
| 2026-07-21 | $2,23 | -3,04 % | $2,26 | $2,29 | $2,12 | 697,90K |
| 2026-07-20 | $2,30 | -10,85 % | $2,50 | $2,50 | $2,14 | 104,50K |
| 2026-07-17 | $2,58 | +0,39 % | $2,51 | $2,64 | $2,41 | 107,20K |
| 2026-07-16 | $2,57 | -6,20 % | $2,76 | $2,82 | $2,41 | 145,60K |
| 2026-07-15 | $2,74 | -2,49 % | $2,85 | $2,90 | $2,67 | 122,70K |
| 2026-07-14 | $2,81 | -4,75 % | $2,87 | $3,06 | $2,72 | 183,60K |
| 2026-07-13 | $2,95 | -13,99 % | $3,28 | $3,34 | $2,86 | 238,50K |
| 2026-07-10 | $3,43 | -5,51 % | $3,60 | $3,99 | $3,33 | 369,30K |
| 2026-07-09 | $3,63 | -7,16 % | $3,93 | $3,93 | $3,50 | 287,40K |
| 2026-07-08 | $3,91 | -26,92 % | $4,85 | $4,98 | $3,83 | 491,80K |
| 2026-07-07 | $5,35 | -16,14 % | $4,65 | $7,00 | $4,65 | 1,33M |
| 2026-07-06 | $6,38 | +45,00 % | $4,99 | $9,91 | $4,62 | 4,96M |
| 2026-07-02 | $4,40 | -33,33 % | $6,00 | $6,00 | $4,20 | 1,10M |
| 2026-07-01 | $6,60 | -43,10 % | $6,20 | $7,00 | $5,80 | 1,02M |
| 2026-06-30 | $11,60 | -12,12 % | $12,40 | $13,00 | $10,40 | 2,14M |
| 2026-06-29 | $13,20 | +40,43 % | $13,80 | $15,40 | $9,60 | 5,61M |
| 2026-06-26 | $9,40 | +56,67 % | $12,60 | $13,80 | $9,00 | 11,35M |
| 2026-06-25 | $6,00 | -25,00 % | $6,40 | $6,60 | $5,40 | 1,17M |
| 2026-06-24 | $8,00 | -28,57 % | $9,60 | $11,00 | $7,00 | 1,27M |
| 2026-06-23 | $11,20 | -49,55 % | $13,40 | $14,40 | $10,80 | 1,60M |
| 2026-06-22 | $22,20 | -29,30 % | $27,40 | $28,40 | $20,60 | 1,08M |
| 2026-06-18 | $31,40 | -64,07 % | $46,20 | $49,80 | $29,80 | 657,59K |
| 2026-06-17 | $87,40 | -88,56 % | $744,00 | $744,00 | $76,40 | 314,12K |
| 2026-06-16 | $764,00 | -1,55 % | $778,00 | $910,00 | $710,00 | 4,55K |
| 2026-06-15 | $776,00 | +4,86 % | $759,60 | $808,00 | $722,00 | 87 |
| 2026-06-12 | $740,00 | -11,48 % | $834,00 | $840,00 | $702,00 | 2,10K |
| 2026-06-11 | $836,00 | +4,24 % | $816,00 | $880,00 | $792,60 | 2,06K |
| 2026-06-10 | $802,00 | -13,02 % | $916,00 | $940,00 | $798,00 | 2,06K |
| 2026-06-09 | $922,00 | +11,35 % | $836,00 | $958,00 | $804,00 | 1,83K |
| 2026-06-08 | $828,00 | -2,36 % | $734,00 | $900,00 | $666,00 | 780 |
| 2026-06-05 | $848,00 | +11,43 % | $800,00 | $848,00 | $668,00 | 45 |
| 2026-06-04 | $761,00 | +1,47 % | $760,00 | $761,00 | $720,00 | 14 |
| 2026-06-03 | $750,00 | 0,00 % | $750,00 | $750,40 | $750,00 | 5 |
| 2026-06-02 | $750,00 | +4,60 % | $722,00 | $790,00 | $722,00 | 17 |
| 2026-06-01 | $717,00 | -5,66 % | $762,00 | $828,00 | $708,00 | 65 |
| 2026-05-29 | $760,00 | -2,81 % | $818,00 | $842,00 | $742,00 | 82 |
| 2026-05-28 | $782,00 | -5,10 % | $812,00 | $836,80 | $782,00 | 17 |
| 2026-05-27 | $824,00 | -0,12 % | $820,00 | $835,00 | $811,00 | 14 |
| 2026-05-26 | $825,00 | +3,38 % | $798,40 | $826,00 | $798,40 | 12 |