Innodata Inc. INOD
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$71,30+5,54 (+8,42 %)
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 | $71,77 | +9,14 % | $66,50 | $75,19 | $65,20 | 2,01M |
| 2026-09-30 | $65,76 | -1,76 % | $66,92 | $68,04 | $64,75 | 1,64M |
| 2026-09-29 | $66,94 | +0,22 % | $67,57 | $68,80 | $65,69 | 955,50K |
| 2026-09-28 | $66,79 | -3,50 % | $68,66 | $69,95 | $66,15 | 1,28M |
| 2026-09-25 | $69,21 | -3,70 % | $73,10 | $74,75 | $68,70 | 1,51M |
| 2026-09-24 | $71,87 | -0,17 % | $70,49 | $72,77 | $69,19 | 1,81M |
| 2026-09-23 | $71,99 | +2,89 % | $70,84 | $73,78 | $66,13 | 4,71M |
| 2026-09-22 | $69,97 | +14,61 % | $61,78 | $74,93 | $61,40 | 5,41M |
| 2026-09-21 | $61,05 | +6,84 % | $58,24 | $61,50 | $57,31 | 1,76M |
| 2026-09-18 | $57,14 | +0,28 % | $56,97 | $57,60 | $54,88 | 1,84M |
| 2026-09-17 | $56,98 | +2,83 % | $57,89 | $58,28 | $55,52 | 758,70K |
| 2026-09-16 | $55,41 | +1,91 % | $54,48 | $55,46 | $53,37 | 764,40K |
| 2026-09-15 | $54,37 | -1,57 % | $54,83 | $56,93 | $54,32 | 1,11M |
| 2026-09-14 | $55,24 | +3,82 % | $52,00 | $55,58 | $51,97 | 986,40K |
| 2026-09-11 | $53,21 | +0,19 % | $53,81 | $54,75 | $53,11 | 619,10K |
| 2026-09-10 | $53,11 | -2,80 % | $53,22 | $54,67 | $52,85 | 541,90K |
| 2026-09-09 | $54,64 | -2,64 % | $55,81 | $56,27 | $54,55 | 636,70K |
| 2026-09-08 | $56,12 | +0,83 % | $55,90 | $56,63 | $54,50 | 1,24M |
| 2026-09-04 | $55,66 | +1,11 % | $55,01 | $55,72 | $54,05 | 701,10K |
| 2026-09-03 | $55,05 | +1,40 % | $54,74 | $55,51 | $54,31 | 600,40K |
| 2026-09-02 | $54,29 | -0,64 % | $53,78 | $54,75 | $52,60 | 864,40K |
| 2026-09-01 | $54,64 | -3,15 % | $55,00 | $55,91 | $54,14 | 668,60K |
| 2026-08-31 | $56,42 | -0,30 % | $56,20 | $57,05 | $55,51 | 745,50K |
| 2026-08-28 | $56,59 | -4,46 % | $58,01 | $59,18 | $55,41 | 956,20K |
| 2026-08-27 | $59,23 | +6,07 % | $57,21 | $59,88 | $56,37 | 1,06M |
| 2026-08-26 | $55,84 | -2,33 % | $56,74 | $58,25 | $55,67 | 902,80K |
| 2026-08-25 | $57,17 | +0,07 % | $57,81 | $58,48 | $56,40 | 1,27M |
| 2026-08-24 | $57,13 | -11,03 % | $62,82 | $63,67 | $57,10 | 2,14M |
| 2026-08-21 | $64,21 | +2,26 % | $63,73 | $66,62 | $62,51 | 972,80K |
| 2026-08-20 | $62,79 | +0,02 % | $62,78 | $63,99 | $61,50 | 760,80K |
| 2026-08-19 | $62,78 | +1,88 % | $61,81 | $63,90 | $60,11 | 1,08M |
| 2026-08-18 | $61,62 | -4,17 % | $61,59 | $64,12 | $60,85 | 994,50K |
| 2026-08-17 | $64,30 | +0,70 % | $63,97 | $64,96 | $62,51 | 1,28M |
| 2026-08-14 | $63,85 | +2,77 % | $61,68 | $66,86 | $61,68 | 1,87M |
| 2026-08-13 | $62,13 | +1,07 % | $60,78 | $63,61 | $60,11 | 1,40M |
| 2026-08-12 | $61,47 | -1,98 % | $63,00 | $64,34 | $61,16 | 1,58M |
| 2026-08-11 | $62,71 | +0,77 % | $62,02 | $63,87 | $61,37 | 1,12M |
| 2026-08-10 | $62,23 | -0,16 % | $63,00 | $66,20 | $60,51 | 1,92M |
| 2026-08-07 | $62,33 | -4,81 % | $75,92 | $79,44 | $61,50 | 4,80M |
| 2026-08-06 | $65,48 | -5,61 % | $67,88 | $71,62 | $65,35 | 2,86M |
| 2026-08-05 | $69,37 | -1,20 % | $70,80 | $71,42 | $68,71 | 1,84M |
| 2026-08-04 | $70,21 | +10,99 % | $67,65 | $71,98 | $66,25 | 2,03M |
| 2026-08-03 | $63,26 | +0,68 % | $62,97 | $66,10 | $61,70 | 1,42M |
| 2026-07-31 | $62,83 | +4,59 % | $62,12 | $63,86 | $60,35 | 1,28M |
| 2026-07-30 | $60,07 | +8,43 % | $56,43 | $60,50 | $55,42 | 1,28M |
| 2026-07-29 | $55,40 | -3,75 % | $57,30 | $58,50 | $54,36 | 1,42M |
| 2026-07-28 | $57,56 | -3,11 % | $57,93 | $59,45 | $55,42 | 795,30K |
| 2026-07-27 | $59,41 | +6,30 % | $56,65 | $59,69 | $56,03 | 909,50K |
| 2026-07-24 | $55,89 | -6,87 % | $60,49 | $60,49 | $55,63 | 926,30K |
| 2026-07-23 | $60,01 | -2,28 % | $60,57 | $61,75 | $59,08 | 555,40K |
| 2026-07-22 | $61,41 | -3,49 % | $62,61 | $64,06 | $61,30 | 583,80K |
| 2026-07-21 | $63,63 | +2,50 % | $63,41 | $64,49 | $62,49 | 896,40K |
| 2026-07-20 | $62,08 | +2,09 % | $61,30 | $63,11 | $60,80 | 567,40K |
| 2026-07-17 | $60,81 | -0,26 % | $59,15 | $62,45 | $58,00 | 939,60K |
| 2026-07-16 | $60,97 | -6,65 % | $64,12 | $64,50 | $60,53 | 1,18M |
| 2026-07-15 | $65,31 | -2,73 % | $67,50 | $69,25 | $63,34 | 858,40K |
| 2026-07-14 | $67,14 | -1,44 % | $68,20 | $69,40 | $66,50 | 778,70K |
| 2026-07-13 | $68,12 | +0,47 % | $66,84 | $69,38 | $66,00 | 901,80K |
| 2026-07-10 | $67,80 | -1,99 % | $70,30 | $71,68 | $66,64 | 624,40K |
| 2026-07-09 | $69,18 | +0,23 % | $70,05 | $70,35 | $66,00 | 1,19M |
| 2026-07-08 | $69,02 | -0,92 % | $68,21 | $71,00 | $67,05 | 954,90K |
| 2026-07-07 | $69,66 | -4,73 % | $71,32 | $72,88 | $68,20 | 881,90K |
| 2026-07-06 | $73,12 | +6,16 % | $67,79 | $74,69 | $67,64 | 1,43M |
| 2026-07-02 | $68,88 | -4,64 % | $72,23 | $73,04 | $67,10 | 1,61M |
| 2026-07-01 | $72,23 | -4,43 % | $75,60 | $76,88 | $72,07 | 1,65M |
| 2026-06-30 | $75,58 | -1,38 % | $76,15 | $77,57 | $74,11 | 1,06M |
| 2026-06-29 | $76,64 | +3,71 % | $74,93 | $77,36 | $72,93 | 1,19M |
| 2026-06-26 | $73,90 | +0,98 % | $71,99 | $76,00 | $71,53 | 2,19M |
| 2026-06-25 | $73,18 | -10,26 % | $82,00 | $83,58 | $70,62 | 2,32M |
| 2026-06-24 | $81,55 | -6,30 % | $86,87 | $87,26 | $81,27 | 945,30K |
| 2026-06-23 | $87,03 | -4,03 % | $87,05 | $90,68 | $86,52 | 882,90K |
| 2026-06-22 | $90,68 | -5,05 % | $94,07 | $95,09 | $90,13 | 988,50K |
| 2026-06-18 | $95,50 | -6,85 % | $104,22 | $104,84 | $91,27 | 1,68M |
| 2026-06-17 | $102,52 | -4,56 % | $104,99 | $108,99 | $102,00 | 1,18M |
| 2026-06-16 | $107,42 | +7,79 % | $99,44 | $113,83 | $98,80 | 2,29M |
| 2026-06-15 | $99,66 | -1,23 % | $107,86 | $110,00 | $92,30 | 2,19M |
| 2026-06-12 | $100,90 | -4,23 % | $106,05 | $106,05 | $99,00 | 783,20K |
| 2026-06-11 | $105,36 | +5,48 % | $100,00 | $105,57 | $96,25 | 859,40K |
| 2026-06-10 | $99,89 | +1,13 % | $97,32 | $103,40 | $97,06 | 873,60K |
| 2026-06-09 | $98,77 | -3,91 % | $104,02 | $109,21 | $89,60 | 1,91M |
| 2026-06-08 | $102,79 | +0,80 % | $106,49 | $107,00 | $99,36 | 1,01M |
| 2026-06-05 | $101,97 | -16,07 % | $116,91 | $119,20 | $100,19 | 2,13M |
| 2026-06-04 | $121,50 | +12,22 % | $105,75 | $125,14 | $104,01 | 3,00M |
| 2026-06-03 | $108,27 | -5,21 % | $110,21 | $112,50 | $104,51 | 1,54M |
| 2026-06-02 | $114,22 | -0,95 % | $111,10 | $118,45 | $111,00 | 1,61M |
| 2026-06-01 | $115,32 | +9,85 % | $105,25 | $117,19 | $100,26 | 2,90M |
| 2026-05-29 | $104,98 | +5,67 % | $102,00 | $107,77 | $97,50 | 2,72M |
| 2026-05-28 | $99,35 | +11,63 % | $89,12 | $99,48 | $88,22 | 1,46M |
| 2026-05-27 | $89,00 | -7,20 % | $95,48 | $95,93 | $87,61 | 1,68M |
| 2026-05-26 | $95,91 | +0,45 % | $97,50 | $100,90 | $94,40 | 1,47M |