Intellinetics, Inc. INLX
AMEX · Vereinigte Staaten · Technologiedienstleistungen
$5,15-0,20 (-3,68 %)
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 | $5,15 | -3,69 % | $5,15 | $5,15 | $5,15 | 625 |
| 2026-09-30 | $5,35 | 0,00 % | $5,35 | $5,35 | $5,35 | 0 |
| 2026-09-29 | $5,35 | +3,88 % | $5,15 | $5,35 | $5,15 | 700 |
| 2026-09-28 | $5,15 | 0,00 % | $5,15 | $5,15 | $5,15 | 0 |
| 2026-09-25 | $5,15 | 0,00 % | $5,15 | $5,55 | $5,15 | 2,70K |
| 2026-09-24 | $5,15 | -3,01 % | $5,15 | $5,15 | $5,15 | 400 |
| 2026-09-23 | $5,31 | 0,00 % | $5,31 | $5,31 | $5,31 | 0 |
| 2026-09-22 | $5,31 | 0,00 % | $5,31 | $5,31 | $5,31 | 0 |
| 2026-09-21 | $5,31 | -6,68 % | $5,69 | $5,69 | $5,31 | 900 |
| 2026-09-18 | $5,69 | +6,36 % | $5,35 | $5,69 | $5,18 | 13,80K |
| 2026-09-17 | $5,35 | +4,90 % | $5,30 | $5,50 | $5,10 | 6,80K |
| 2026-09-16 | $5,10 | 0,00 % | $5,10 | $5,18 | $5,10 | 1,70K |
| 2026-09-15 | $5,10 | -7,27 % | $5,32 | $5,61 | $5,10 | 17,80K |
| 2026-09-14 | $5,50 | -3,00 % | $5,49 | $5,65 | $5,13 | 15,30K |
| 2026-09-11 | $5,67 | +5,78 % | $5,76 | $5,76 | $5,15 | 4,50K |
| 2026-09-10 | $5,36 | +6,99 % | $5,05 | $5,36 | $5,05 | 1,30K |
| 2026-09-09 | $5,01 | -2,34 % | $5,10 | $5,10 | $5,01 | 4,30K |
| 2026-09-08 | $5,13 | +0,59 % | $5,24 | $5,24 | $5,00 | 6,90K |
| 2026-09-04 | $5,10 | -0,78 % | $5,14 | $5,14 | $5,10 | 1,10K |
| 2026-09-03 | $5,14 | +0,78 % | $5,14 | $5,14 | $5,14 | 300 |
| 2026-09-02 | $5,10 | -2,86 % | $5,25 | $5,25 | $5,10 | 4,30K |
| 2026-09-01 | $5,25 | -4,89 % | $5,50 | $5,77 | $5,25 | 17,70K |
| 2026-08-31 | $5,52 | +0,36 % | $5,48 | $5,54 | $5,05 | 31,70K |
| 2026-08-28 | $5,50 | +4,76 % | $5,40 | $5,50 | $5,30 | 13,20K |
| 2026-08-27 | $5,25 | -1,13 % | $5,25 | $5,25 | $5,25 | 400 |
| 2026-08-26 | $5,31 | -3,45 % | $5,50 | $5,50 | $5,31 | 2,20K |
| 2026-08-25 | $5,50 | -1,43 % | $5,50 | $5,50 | $5,38 | 7,60K |
| 2026-08-24 | $5,58 | -0,18 % | $5,65 | $5,65 | $5,58 | 800 |
| 2026-08-21 | $5,59 | -1,24 % | $5,55 | $5,59 | $5,50 | 2,00K |
| 2026-08-20 | $5,66 | -3,74 % | $5,81 | $5,81 | $5,66 | 900 |
| 2026-08-19 | $5,88 | +6,91 % | $5,88 | $5,88 | $5,88 | 500 |
| 2026-08-18 | $5,50 | 0,00 % | $5,50 | $5,50 | $5,50 | 0 |
| 2026-08-17 | $5,50 | 0,00 % | $5,50 | $5,50 | $5,50 | 0 |
| 2026-08-14 | $5,50 | -4,35 % | $5,62 | $5,62 | $5,50 | 1,40K |
| 2026-08-13 | $5,75 | 0,00 % | $5,75 | $5,75 | $5,75 | 0 |
| 2026-08-12 | $5,75 | 0,00 % | $5,75 | $5,75 | $5,75 | 0 |
| 2026-08-11 | $5,75 | +6,88 % | $5,75 | $5,75 | $5,75 | 400 |
| 2026-08-10 | $5,38 | 0,00 % | $5,38 | $5,38 | $5,38 | 0 |
| 2026-08-07 | $5,38 | 0,00 % | $5,38 | $5,38 | $5,38 | 0 |
| 2026-08-06 | $5,38 | -6,11 % | $5,38 | $5,38 | $5,38 | 400 |
| 2026-08-05 | $5,73 | +6,11 % | $5,22 | $5,73 | $5,21 | 800 |
| 2026-08-04 | $5,40 | -1,10 % | $5,64 | $5,64 | $5,40 | 1,60K |
| 2026-08-03 | $5,46 | 0,00 % | $5,46 | $5,46 | $5,46 | 0 |
| 2026-07-31 | $5,46 | 0,00 % | $5,46 | $5,46 | $5,46 | 0 |
| 2026-07-30 | $5,46 | +1,11 % | $5,46 | $5,46 | $5,46 | 300 |
| 2026-07-29 | $5,40 | 0,00 % | $5,40 | $5,40 | $5,40 | 0 |
| 2026-07-28 | $5,40 | 0,00 % | $5,40 | $5,40 | $5,40 | 0 |
| 2026-07-27 | $5,40 | 0,00 % | $5,50 | $5,50 | $5,40 | 700 |
| 2026-07-24 | $5,40 | -0,92 % | $5,44 | $5,44 | $5,40 | 900 |
| 2026-07-23 | $5,45 | -0,55 % | $5,79 | $5,79 | $5,45 | 1,30K |
| 2026-07-22 | $5,48 | -0,90 % | $5,62 | $5,94 | $5,48 | 5,80K |
| 2026-07-21 | $5,53 | 0,00 % | $5,53 | $5,53 | $5,53 | 0 |
| 2026-07-20 | $5,53 | -6,27 % | $5,53 | $5,53 | $5,53 | 500 |
| 2026-07-17 | $5,90 | +1,20 % | $5,92 | $5,94 | $5,90 | 1,20K |
| 2026-07-16 | $5,83 | +2,10 % | $5,71 | $5,87 | $5,60 | 3,90K |
| 2026-07-15 | $5,71 | +5,74 % | $5,60 | $5,71 | $5,60 | 900 |
| 2026-07-14 | $5,40 | -5,26 % | $5,55 | $5,55 | $5,40 | 500 |
| 2026-07-13 | $5,70 | -5,00 % | $5,72 | $6,00 | $5,70 | 5,30K |
| 2026-07-10 | $6,00 | 0,00 % | $6,00 | $6,00 | $6,00 | 0 |
| 2026-07-09 | $6,00 | -0,33 % | $6,00 | $6,00 | $5,91 | 600 |
| 2026-07-08 | $6,02 | 0,00 % | $6,02 | $6,02 | $6,02 | 0 |
| 2026-07-07 | $6,02 | -1,63 % | $6,02 | $6,02 | $6,02 | 400 |
| 2026-07-06 | $6,12 | -2,86 % | $5,95 | $6,12 | $5,90 | 2,30K |
| 2026-07-02 | $6,30 | -0,79 % | $6,11 | $6,30 | $6,11 | 900 |
| 2026-07-01 | $6,35 | +15,45 % | $5,75 | $6,55 | $5,62 | 9,10K |
| 2026-06-30 | $5,50 | -8,33 % | $5,61 | $5,62 | $5,50 | 1,20K |
| 2026-06-29 | $6,00 | +0,67 % | $6,00 | $6,00 | $6,00 | 400 |
| 2026-06-26 | $5,96 | -2,45 % | $6,48 | $6,48 | $5,96 | 1,40K |
| 2026-06-25 | $6,11 | +4,09 % | $5,62 | $6,99 | $5,62 | 31,20K |
| 2026-06-24 | $5,87 | 0,00 % | $5,87 | $5,87 | $5,87 | 0 |
| 2026-06-23 | $5,87 | 0,00 % | $5,87 | $5,87 | $5,87 | 0 |
| 2026-06-22 | $5,87 | 0,00 % | $5,87 | $5,87 | $5,87 | 0 |
| 2026-06-18 | $5,87 | -9,83 % | $6,36 | $6,41 | $5,87 | 15,90K |
| 2026-06-17 | $6,51 | -8,31 % | $6,87 | $6,94 | $6,51 | 20,20K |
| 2026-06-16 | $7,10 | +31,48 % | $5,30 | $7,10 | $5,25 | 42,00K |
| 2026-06-15 | $5,40 | 0,00 % | $5,40 | $5,40 | $5,40 | 0 |
| 2026-06-12 | $5,40 | -1,82 % | $5,30 | $5,50 | $5,25 | 4,80K |
| 2026-06-11 | $5,50 | 0,00 % | $5,50 | $5,70 | $5,50 | 800 |
| 2026-06-10 | $5,50 | -9,69 % | $5,90 | $6,41 | $5,31 | 18,50K |
| 2026-06-09 | $6,09 | 0,00 % | $6,09 | $6,09 | $6,09 | 0 |
| 2026-06-08 | $6,09 | -2,56 % | $6,03 | $6,09 | $6,00 | 1,40K |
| 2026-06-05 | $6,25 | 0,00 % | $6,25 | $6,25 | $6,25 | 0 |
| 2026-06-04 | $6,25 | 0,00 % | $6,25 | $6,25 | $6,25 | 0 |
| 2026-06-03 | $6,25 | 0,00 % | $6,25 | $6,25 | $6,20 | 3,40K |
| 2026-06-02 | $6,25 | -3,99 % | $6,25 | $6,25 | $6,25 | 400 |
| 2026-06-01 | $6,51 | +3,83 % | $6,51 | $6,51 | $6,51 | 400 |
| 2026-05-29 | $6,27 | -3,24 % | $6,27 | $6,27 | $6,27 | 800 |
| 2026-05-28 | $6,48 | -2,11 % | $6,70 | $6,70 | $6,48 | 700 |
| 2026-05-27 | $6,62 | +5,58 % | $6,62 | $6,62 | $6,62 | 300 |
| 2026-05-26 | $6,27 | -6,28 % | $6,25 | $6,32 | $6,25 | 2,10K |