InnovAge Holding Corp. INNV
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$8,800,00 (0,00 %)
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 | $8,80 | 0,00 % | $8,78 | $9,00 | $8,60 | 462,00K |
| 2026-09-30 | $8,80 | -2,00 % | $8,95 | $8,95 | $8,72 | 807,60K |
| 2026-09-29 | $8,98 | +1,01 % | $8,80 | $9,00 | $8,69 | 729,10K |
| 2026-09-28 | $8,89 | -1,22 % | $8,99 | $9,26 | $8,82 | 725,50K |
| 2026-09-25 | $9,00 | +1,81 % | $8,79 | $9,12 | $8,40 | 1,54M |
| 2026-09-24 | $8,84 | -1,78 % | $9,03 | $9,03 | $8,55 | 1,30M |
| 2026-09-23 | $9,00 | -15,53 % | $9,73 | $9,75 | $8,92 | 6,58M |
| 2026-09-22 | $10,65 | +0,52 % | $10,63 | $10,81 | $10,45 | 339,80K |
| 2026-09-21 | $10,60 | -2,93 % | $10,92 | $10,93 | $10,51 | 240,10K |
| 2026-09-18 | $10,92 | +2,06 % | $10,70 | $10,95 | $10,50 | 331,60K |
| 2026-09-17 | $10,70 | -1,38 % | $10,98 | $11,10 | $10,66 | 187,70K |
| 2026-09-16 | $10,85 | -0,64 % | $10,90 | $11,05 | $10,69 | 221,70K |
| 2026-09-15 | $10,92 | +1,39 % | $10,72 | $10,94 | $10,49 | 244,90K |
| 2026-09-14 | $10,77 | +0,19 % | $10,80 | $11,22 | $10,70 | 211,20K |
| 2026-09-11 | $10,75 | +1,42 % | $10,92 | $11,44 | $10,66 | 190,10K |
| 2026-09-10 | $10,60 | -3,90 % | $10,95 | $11,14 | $10,40 | 286,60K |
| 2026-09-09 | $11,03 | +4,85 % | $11,70 | $12,20 | $10,92 | 924,60K |
| 2026-09-08 | $10,52 | -2,14 % | $10,68 | $10,68 | $10,23 | 546,70K |
| 2026-09-04 | $10,75 | -0,19 % | $10,74 | $11,05 | $10,59 | 161,40K |
| 2026-09-03 | $10,77 | -0,37 % | $10,88 | $10,92 | $10,61 | 122,60K |
| 2026-09-02 | $10,81 | -0,18 % | $10,89 | $11,23 | $10,69 | 232,40K |
| 2026-09-01 | $10,83 | +0,28 % | $10,78 | $11,23 | $10,78 | 184,80K |
| 2026-08-31 | $10,80 | -0,55 % | $10,79 | $10,89 | $10,54 | 249,80K |
| 2026-08-28 | $10,86 | -1,54 % | $11,05 | $11,05 | $10,75 | 131,80K |
| 2026-08-27 | $11,03 | -0,09 % | $10,99 | $11,12 | $10,89 | 191,80K |
| 2026-08-26 | $11,04 | +1,10 % | $10,88 | $11,27 | $10,88 | 143,30K |
| 2026-08-25 | $10,92 | -0,91 % | $11,04 | $11,24 | $10,81 | 149,30K |
| 2026-08-24 | $11,02 | +0,55 % | $10,96 | $11,31 | $10,75 | 195,30K |
| 2026-08-21 | $10,96 | +2,24 % | $11,26 | $11,98 | $10,83 | 366,10K |
| 2026-08-20 | $10,72 | -2,01 % | $10,85 | $11,10 | $10,59 | 124,20K |
| 2026-08-19 | $10,94 | -1,44 % | $11,22 | $11,41 | $10,80 | 158,00K |
| 2026-08-18 | $11,10 | +4,03 % | $10,64 | $11,13 | $10,64 | 198,90K |
| 2026-08-17 | $10,67 | +0,57 % | $10,64 | $10,78 | $10,40 | 175,70K |
| 2026-08-14 | $10,61 | -0,38 % | $10,63 | $10,80 | $10,51 | 213,50K |
| 2026-08-13 | $10,65 | +2,11 % | $10,53 | $10,79 | $10,37 | 117,70K |
| 2026-08-12 | $10,43 | +1,96 % | $10,26 | $10,52 | $10,09 | 144,10K |
| 2026-08-11 | $10,23 | -6,15 % | $10,91 | $10,91 | $10,20 | 205,90K |
| 2026-08-10 | $10,90 | -2,50 % | $11,05 | $11,40 | $10,80 | 214,60K |
| 2026-08-07 | $11,18 | +1,82 % | $11,04 | $11,22 | $10,76 | 336,40K |
| 2026-08-06 | $10,98 | -0,99 % | $11,01 | $11,02 | $10,70 | 146,10K |
| 2026-08-05 | $11,09 | +2,21 % | $10,89 | $11,18 | $10,73 | 170,50K |
| 2026-08-04 | $10,85 | -3,38 % | $11,29 | $11,35 | $10,53 | 285,20K |
| 2026-08-03 | $11,23 | -1,14 % | $11,41 | $11,87 | $11,18 | 347,00K |
| 2026-07-31 | $11,36 | -2,07 % | $11,66 | $11,77 | $10,95 | 351,60K |
| 2026-07-30 | $11,60 | +1,13 % | $11,64 | $11,74 | $11,36 | 150,40K |
| 2026-07-29 | $11,47 | -2,88 % | $11,72 | $11,89 | $11,44 | 169,50K |
| 2026-07-28 | $11,81 | +2,87 % | $11,62 | $11,92 | $11,35 | 295,50K |
| 2026-07-27 | $11,48 | -0,69 % | $11,59 | $11,96 | $11,37 | 236,60K |
| 2026-07-24 | $11,56 | +3,31 % | $11,30 | $11,74 | $11,19 | 172,50K |
| 2026-07-23 | $11,19 | -4,20 % | $11,53 | $11,63 | $10,93 | 224,90K |
| 2026-07-22 | $11,68 | -1,35 % | $11,78 | $11,86 | $11,55 | 266,50K |
| 2026-07-21 | $11,84 | +6,86 % | $11,07 | $11,87 | $11,00 | 361,60K |
| 2026-07-20 | $11,08 | -3,65 % | $11,58 | $11,59 | $11,03 | 334,20K |
| 2026-07-17 | $11,50 | -3,12 % | $11,67 | $11,86 | $11,33 | 322,00K |
| 2026-07-16 | $11,87 | +2,50 % | $11,58 | $12,61 | $11,40 | 407,70K |
| 2026-07-15 | $11,58 | -0,26 % | $11,57 | $11,93 | $11,44 | 292,60K |
| 2026-07-14 | $11,61 | +3,02 % | $11,30 | $11,85 | $11,06 | 356,50K |
| 2026-07-13 | $11,27 | -2,17 % | $11,47 | $11,93 | $11,22 | 288,50K |
| 2026-07-10 | $11,52 | -3,11 % | $11,82 | $11,83 | $11,23 | 202,30K |
| 2026-07-09 | $11,89 | +3,21 % | $11,52 | $11,89 | $11,42 | 157,00K |
| 2026-07-08 | $11,52 | -1,12 % | $11,58 | $11,63 | $11,34 | 296,60K |
| 2026-07-07 | $11,65 | -3,80 % | $12,11 | $12,34 | $11,53 | 345,90K |
| 2026-07-06 | $12,11 | +1,00 % | $11,93 | $12,44 | $11,57 | 431,40K |
| 2026-07-02 | $11,99 | +2,39 % | $11,71 | $12,28 | $11,61 | 368,20K |
| 2026-07-01 | $11,71 | -1,18 % | $11,90 | $12,30 | $11,53 | 464,90K |
| 2026-06-30 | $11,85 | +2,07 % | $11,52 | $12,64 | $11,38 | 948,90K |
| 2026-06-29 | $11,61 | +7,60 % | $10,82 | $11,68 | $10,56 | 836,10K |
| 2026-06-26 | $10,79 | +4,25 % | $10,39 | $10,88 | $10,39 | 1,32M |
| 2026-06-25 | $10,35 | +7,03 % | $9,67 | $10,38 | $9,53 | 355,70K |
| 2026-06-24 | $9,67 | +3,76 % | $9,32 | $9,90 | $9,32 | 420,50K |
| 2026-06-23 | $9,32 | +1,19 % | $9,21 | $9,51 | $9,20 | 256,30K |
| 2026-06-22 | $9,21 | +2,68 % | $8,94 | $9,48 | $8,94 | 363,50K |
| 2026-06-18 | $8,97 | -1,97 % | $9,27 | $9,36 | $8,87 | 990,50K |
| 2026-06-17 | $9,15 | -1,40 % | $9,21 | $9,49 | $8,93 | 315,90K |
| 2026-06-16 | $9,28 | +1,31 % | $9,22 | $9,44 | $9,12 | 404,60K |
| 2026-06-15 | $9,16 | +0,55 % | $9,15 | $9,28 | $8,75 | 331,30K |
| 2026-06-12 | $9,11 | -0,44 % | $9,14 | $9,47 | $9,06 | 359,10K |
| 2026-06-11 | $9,15 | +9,98 % | $8,36 | $9,25 | $8,30 | 357,50K |
| 2026-06-10 | $8,32 | +8,19 % | $7,68 | $8,34 | $7,47 | 384,20K |
| 2026-06-09 | $7,69 | +4,34 % | $7,41 | $7,74 | $7,40 | 565,50K |
| 2026-06-08 | $7,37 | +0,96 % | $7,35 | $7,52 | $7,20 | 338,10K |
| 2026-06-05 | $7,30 | +1,39 % | $7,19 | $7,51 | $7,14 | 341,40K |
| 2026-06-04 | $7,20 | +1,69 % | $7,17 | $7,36 | $7,08 | 401,90K |
| 2026-06-03 | $7,08 | -1,94 % | $7,20 | $7,21 | $7,04 | 246,80K |
| 2026-06-02 | $7,22 | -1,10 % | $7,30 | $7,54 | $7,21 | 394,00K |
| 2026-06-01 | $7,30 | -3,82 % | $7,45 | $7,63 | $7,27 | 368,00K |
| 2026-05-29 | $7,59 | +1,07 % | $7,47 | $7,63 | $7,34 | 298,90K |
| 2026-05-28 | $7,51 | +1,08 % | $7,42 | $7,56 | $7,34 | 150,70K |
| 2026-05-27 | $7,43 | +1,09 % | $7,31 | $7,50 | $7,31 | 178,90K |
| 2026-05-26 | $7,35 | +2,08 % | $7,23 | $7,37 | $7,19 | 233,50K |