Inuvo, Inc. INUV
AMEX · Vereinigte Staaten · Technologiedienstleistungen
$0,5800+0,02 (+2,98 %)
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 | $0,58 | +3,57 % | $0,58 | $0,59 | $0,57 | 37,70K |
| 2026-09-30 | $0,56 | 0,00 % | $0,55 | $0,57 | $0,54 | 47,10K |
| 2026-09-29 | $0,56 | -1,75 % | $0,47 | $0,58 | $0,47 | 393,90K |
| 2026-09-28 | $0,57 | 0,00 % | $0,57 | $0,58 | $0,55 | 67,00K |
| 2026-09-25 | $0,57 | -1,72 % | $0,58 | $0,59 | $0,56 | 133,80K |
| 2026-09-24 | $0,58 | -3,33 % | $0,59 | $0,61 | $0,57 | 70,80K |
| 2026-09-23 | $0,60 | +5,26 % | $0,57 | $0,61 | $0,57 | 124,60K |
| 2026-09-22 | $0,57 | -1,72 % | $0,60 | $0,60 | $0,57 | 89,60K |
| 2026-09-21 | $0,58 | -1,69 % | $0,61 | $0,61 | $0,58 | 121,10K |
| 2026-09-18 | $0,59 | +1,72 % | $0,59 | $0,60 | $0,58 | 95,20K |
| 2026-09-17 | $0,58 | -1,69 % | $0,59 | $0,60 | $0,58 | 102,60K |
| 2026-09-16 | $0,59 | +3,51 % | $0,60 | $0,60 | $0,58 | 147,90K |
| 2026-09-15 | $0,57 | -8,06 % | $0,62 | $0,63 | $0,57 | 202,80K |
| 2026-09-14 | $0,62 | 0,00 % | $0,63 | $0,64 | $0,61 | 161,50K |
| 2026-09-11 | $0,62 | 0,00 % | $0,64 | $0,64 | $0,61 | 121,00K |
| 2026-09-10 | $0,62 | 0,00 % | $0,62 | $0,64 | $0,61 | 148,60K |
| 2026-09-09 | $0,62 | -4,62 % | $0,65 | $0,65 | $0,62 | 104,40K |
| 2026-09-08 | $0,65 | 0,00 % | $0,65 | $0,65 | $0,61 | 334,30K |
| 2026-09-04 | $0,65 | -1,52 % | $0,66 | $0,67 | $0,63 | 216,40K |
| 2026-09-03 | $0,66 | 0,00 % | $0,66 | $0,69 | $0,64 | 194,80K |
| 2026-09-02 | $0,66 | -1,49 % | $0,68 | $0,69 | $0,65 | 125,30K |
| 2026-09-01 | $0,67 | -4,29 % | $0,70 | $0,70 | $0,66 | 222,70K |
| 2026-08-31 | $0,70 | 0,00 % | $0,71 | $0,72 | $0,68 | 162,30K |
| 2026-08-28 | $0,70 | -4,11 % | $0,71 | $0,73 | $0,69 | 190,90K |
| 2026-08-27 | $0,73 | +5,80 % | $0,69 | $0,75 | $0,68 | 289,00K |
| 2026-08-26 | $0,69 | -2,82 % | $0,70 | $0,72 | $0,69 | 114,50K |
| 2026-08-25 | $0,71 | 0,00 % | $0,71 | $0,73 | $0,70 | 194,40K |
| 2026-08-24 | $0,71 | -2,74 % | $0,73 | $0,73 | $0,71 | 138,00K |
| 2026-08-21 | $0,73 | +1,39 % | $0,73 | $0,76 | $0,71 | 189,80K |
| 2026-08-20 | $0,72 | -2,70 % | $0,74 | $0,79 | $0,71 | 228,80K |
| 2026-08-19 | $0,74 | 0,00 % | $0,75 | $0,75 | $0,73 | 153,90K |
| 2026-08-18 | $0,74 | -1,33 % | $0,75 | $0,76 | $0,72 | 185,70K |
| 2026-08-17 | $0,75 | -3,85 % | $0,82 | $0,85 | $0,71 | 415,90K |
| 2026-08-14 | $0,78 | -9,30 % | $0,87 | $0,87 | $0,77 | 513,70K |
| 2026-08-13 | $0,86 | 0,00 % | $0,88 | $0,93 | $0,86 | 216,00K |
| 2026-08-12 | $0,86 | -16,50 % | $0,94 | $0,97 | $0,86 | 526,70K |
| 2026-08-11 | $1,03 | +0,98 % | $1,03 | $1,05 | $0,99 | 418,00K |
| 2026-08-10 | $1,02 | -0,97 % | $1,03 | $1,05 | $0,99 | 231,00K |
| 2026-08-07 | $1,03 | +0,98 % | $1,04 | $1,06 | $1,00 | 314,40K |
| 2026-08-06 | $1,02 | -6,42 % | $1,06 | $1,06 | $0,99 | 335,30K |
| 2026-08-05 | $1,09 | 0,00 % | $1,12 | $1,16 | $1,05 | 342,80K |
| 2026-08-04 | $1,09 | +13,54 % | $0,98 | $1,12 | $0,96 | 434,90K |
| 2026-08-03 | $0,96 | +4,35 % | $0,96 | $1,02 | $0,92 | 384,70K |
| 2026-07-31 | $0,92 | -5,15 % | $0,95 | $0,98 | $0,90 | 197,50K |
| 2026-07-30 | $0,97 | +4,30 % | $0,96 | $0,98 | $0,92 | 149,80K |
| 2026-07-29 | $0,93 | -3,12 % | $0,98 | $0,99 | $0,86 | 262,40K |
| 2026-07-28 | $0,96 | -3,03 % | $1,01 | $1,02 | $0,95 | 254,40K |
| 2026-07-27 | $0,99 | +2,06 % | $0,98 | $1,04 | $0,95 | 352,60K |
| 2026-07-24 | $0,97 | -6,73 % | $1,05 | $1,05 | $0,96 | 176,40K |
| 2026-07-23 | $1,04 | +1,96 % | $0,96 | $1,06 | $0,96 | 301,80K |
| 2026-07-22 | $1,02 | -5,56 % | $1,10 | $1,12 | $0,95 | 604,20K |
| 2026-07-21 | $1,08 | -7,69 % | $1,17 | $1,19 | $1,06 | 233,80K |
| 2026-07-20 | $1,17 | -3,31 % | $1,28 | $1,31 | $1,15 | 346,90K |
| 2026-07-17 | $1,21 | +9,01 % | $1,10 | $1,28 | $1,10 | 338,60K |
| 2026-07-16 | $1,11 | -13,95 % | $1,24 | $1,27 | $1,11 | 255,60K |
| 2026-07-15 | $1,29 | +4,03 % | $1,30 | $1,32 | $1,25 | 233,10K |
| 2026-07-14 | $1,24 | -1,59 % | $1,34 | $1,34 | $1,20 | 233,90K |
| 2026-07-13 | $1,26 | +7,69 % | $1,17 | $1,35 | $1,14 | 596,30K |
| 2026-07-10 | $1,17 | +7,34 % | $1,21 | $1,37 | $1,15 | 1,82M |
| 2026-07-09 | $1,09 | +3,81 % | $1,07 | $1,14 | $1,05 | 93,80K |
| 2026-07-08 | $1,05 | -1,87 % | $1,05 | $1,06 | $1,02 | 134,90K |
| 2026-07-07 | $1,07 | -0,93 % | $1,06 | $1,13 | $1,05 | 139,30K |
| 2026-07-06 | $1,08 | +0,93 % | $1,05 | $1,13 | $1,05 | 167,90K |
| 2026-07-02 | $1,07 | -6,14 % | $1,13 | $1,13 | $1,00 | 453,00K |
| 2026-07-01 | $1,14 | -9,52 % | $1,27 | $1,31 | $1,11 | 270,80K |
| 2026-06-30 | $1,26 | -7,35 % | $1,34 | $1,35 | $1,25 | 124,70K |
| 2026-06-29 | $1,36 | +7,94 % | $1,27 | $1,36 | $1,27 | 133,20K |
| 2026-06-26 | $1,26 | +1,61 % | $1,22 | $1,28 | $1,22 | 94,10K |
| 2026-06-25 | $1,24 | -2,36 % | $1,27 | $1,31 | $1,21 | 102,50K |
| 2026-06-24 | $1,27 | 0,00 % | $1,28 | $1,29 | $1,23 | 113,00K |
| 2026-06-23 | $1,27 | 0,00 % | $1,29 | $1,39 | $1,24 | 245,60K |
| 2026-06-22 | $1,27 | -3,79 % | $1,33 | $1,38 | $1,22 | 252,50K |
| 2026-06-18 | $1,32 | -2,94 % | $1,37 | $1,40 | $1,32 | 155,10K |
| 2026-06-17 | $1,36 | 0,00 % | $1,36 | $1,43 | $1,36 | 106,20K |
| 2026-06-16 | $1,36 | -1,45 % | $1,40 | $1,45 | $1,35 | 147,90K |
| 2026-06-15 | $1,38 | -4,83 % | $1,47 | $1,50 | $1,38 | 157,50K |
| 2026-06-12 | $1,45 | +0,69 % | $1,47 | $1,47 | $1,39 | 100,70K |
| 2026-06-11 | $1,44 | +4,35 % | $1,39 | $1,46 | $1,38 | 92,80K |
| 2026-06-10 | $1,38 | -2,13 % | $1,38 | $1,45 | $1,38 | 52,90K |
| 2026-06-09 | $1,41 | -2,76 % | $1,46 | $1,52 | $1,38 | 98,80K |
| 2026-06-08 | $1,45 | +2,84 % | $1,41 | $1,47 | $1,40 | 121,10K |
| 2026-06-05 | $1,41 | -4,73 % | $1,49 | $1,50 | $1,34 | 285,50K |
| 2026-06-04 | $1,48 | +1,37 % | $1,46 | $1,50 | $1,42 | 163,10K |
| 2026-06-03 | $1,46 | -6,41 % | $1,56 | $1,56 | $1,46 | 211,30K |
| 2026-06-02 | $1,56 | -4,29 % | $1,60 | $1,61 | $1,56 | 131,30K |
| 2026-06-01 | $1,63 | +1,87 % | $1,60 | $1,65 | $1,58 | 224,70K |
| 2026-05-29 | $1,60 | -4,76 % | $1,69 | $1,69 | $1,58 | 207,70K |
| 2026-05-28 | $1,68 | +3,07 % | $1,65 | $1,69 | $1,60 | 108,00K |
| 2026-05-27 | $1,63 | 0,00 % | $1,64 | $1,69 | $1,63 | 137,10K |
| 2026-05-26 | $1,63 | +1,87 % | $1,64 | $1,70 | $1,61 | 163,50K |