Innventure, Inc. INV
NASDAQ · Vereinigte Staaten · Finanzen
$0,4850-0,09 (-15,37 %)
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 | $0,49 | -15,36 % | $0,56 | $0,58 | $0,49 | 5,72M |
| 2026-09-30 | $0,57 | -4,50 % | $0,60 | $0,61 | $0,53 | 4,97M |
| 2026-09-29 | $0,60 | -13,04 % | $0,69 | $0,69 | $0,58 | 5,59M |
| 2026-09-28 | $0,69 | -5,09 % | $0,73 | $0,75 | $0,66 | 3,59M |
| 2026-09-25 | $0,73 | -9,46 % | $0,80 | $0,82 | $0,69 | 4,64M |
| 2026-09-24 | $0,80 | -3,25 % | $0,80 | $0,86 | $0,79 | 2,64M |
| 2026-09-23 | $0,83 | -5,68 % | $0,88 | $0,96 | $0,81 | 6,66M |
| 2026-09-22 | $0,88 | 0,00 % | $0,90 | $0,92 | $0,78 | 9,45M |
| 2026-09-21 | $0,88 | +47,16 % | $0,73 | $0,93 | $0,70 | 87,75M |
| 2026-09-18 | $0,60 | -12,45 % | $0,69 | $0,70 | $0,59 | 6,96M |
| 2026-09-17 | $0,68 | -4,34 % | $0,74 | $0,74 | $0,64 | 5,83M |
| 2026-09-16 | $0,71 | -4,67 % | $0,75 | $0,75 | $0,67 | 4,41M |
| 2026-09-15 | $0,75 | -11,88 % | $0,85 | $0,86 | $0,74 | 5,52M |
| 2026-09-14 | $0,85 | -9,19 % | $0,92 | $0,94 | $0,83 | 5,15M |
| 2026-09-11 | $0,94 | -9,13 % | $1,01 | $1,03 | $0,91 | 6,00M |
| 2026-09-10 | $1,03 | -1,90 % | $1,04 | $1,07 | $1,01 | 2,24M |
| 2026-09-09 | $1,05 | -4,55 % | $1,10 | $1,11 | $1,04 | 2,28M |
| 2026-09-08 | $1,10 | -0,90 % | $1,12 | $1,14 | $1,08 | 2,33M |
| 2026-09-04 | $1,11 | +0,91 % | $1,11 | $1,14 | $1,06 | 3,32M |
| 2026-09-03 | $1,10 | -2,22 % | $1,12 | $1,13 | $1,04 | 3,00M |
| 2026-09-02 | $1,13 | -5,46 % | $1,17 | $1,17 | $1,10 | 3,17M |
| 2026-09-01 | $1,19 | -7,75 % | $1,26 | $1,26 | $1,16 | 5,77M |
| 2026-08-31 | $1,29 | +2,38 % | $1,29 | $1,34 | $1,25 | 2,72M |
| 2026-08-28 | $1,26 | -13,70 % | $1,45 | $1,47 | $1,26 | 4,92M |
| 2026-08-27 | $1,46 | 0,00 % | $1,48 | $1,53 | $1,42 | 2,26M |
| 2026-08-26 | $1,46 | -4,58 % | $1,49 | $1,51 | $1,45 | 1,63M |
| 2026-08-25 | $1,53 | +11,68 % | $1,38 | $1,53 | $1,37 | 2,84M |
| 2026-08-24 | $1,37 | -9,27 % | $1,54 | $1,54 | $1,35 | 3,56M |
| 2026-08-21 | $1,51 | +0,67 % | $1,60 | $1,66 | $1,51 | 4,15M |
| 2026-08-20 | $1,50 | -2,60 % | $1,55 | $1,60 | $1,46 | 4,08M |
| 2026-08-19 | $1,54 | +16,23 % | $1,39 | $1,56 | $1,29 | 9,07M |
| 2026-08-18 | $1,33 | -4,33 % | $1,33 | $1,37 | $1,26 | 6,96M |
| 2026-08-17 | $1,38 | -14,24 % | $1,62 | $1,65 | $1,33 | 16,26M |
| 2026-08-14 | $1,62 | -55,14 % | $2,03 | $2,17 | $1,51 | 32,64M |
| 2026-08-13 | $3,60 | +2,27 % | $3,68 | $3,78 | $3,50 | 5,72M |
| 2026-08-12 | $3,52 | +4,76 % | $3,43 | $3,63 | $3,40 | 1,19M |
| 2026-08-11 | $3,36 | -0,30 % | $3,43 | $3,50 | $3,32 | 671,30K |
| 2026-08-10 | $3,37 | -1,89 % | $3,45 | $3,50 | $3,32 | 829,40K |
| 2026-08-07 | $3,43 | -1,29 % | $3,52 | $3,59 | $3,35 | 1,05M |
| 2026-08-06 | $3,48 | +1,75 % | $3,35 | $3,63 | $3,30 | 933,10K |
| 2026-08-05 | $3,42 | -6,04 % | $3,63 | $3,73 | $3,40 | 1,31M |
| 2026-08-04 | $3,64 | +8,98 % | $3,40 | $3,66 | $3,38 | 1,60M |
| 2026-08-03 | $3,34 | +3,73 % | $3,24 | $3,44 | $3,19 | 991,90K |
| 2026-07-31 | $3,22 | -2,72 % | $3,32 | $3,39 | $3,13 | 1,14M |
| 2026-07-30 | $3,31 | +17,38 % | $2,92 | $3,36 | $2,92 | 1,79M |
| 2026-07-29 | $2,82 | -4,73 % | $2,96 | $3,03 | $2,79 | 1,46M |
| 2026-07-28 | $2,96 | -2,31 % | $2,95 | $2,98 | $2,77 | 1,41M |
| 2026-07-27 | $3,03 | +4,84 % | $2,98 | $3,06 | $2,71 | 1,74M |
| 2026-07-24 | $2,89 | -3,02 % | $3,00 | $3,03 | $2,83 | 1,61M |
| 2026-07-23 | $2,98 | -11,57 % | $3,28 | $3,35 | $2,97 | 1,81M |
| 2026-07-22 | $3,37 | -5,34 % | $3,48 | $3,62 | $3,34 | 1,26M |
| 2026-07-21 | $3,56 | +13,74 % | $3,21 | $3,61 | $3,20 | 2,73M |
| 2026-07-20 | $3,13 | -7,12 % | $3,44 | $3,59 | $3,05 | 3,74M |
| 2026-07-17 | $3,37 | -11,78 % | $3,64 | $3,79 | $3,35 | 3,03M |
| 2026-07-16 | $3,82 | -14,35 % | $4,39 | $4,41 | $3,45 | 4,18M |
| 2026-07-15 | $4,46 | -1,87 % | $4,55 | $4,76 | $4,35 | 1,31M |
| 2026-07-14 | $4,55 | +1,79 % | $4,52 | $4,76 | $4,51 | 965,10K |
| 2026-07-13 | $4,47 | -10,88 % | $4,93 | $4,96 | $4,43 | 1,11M |
| 2026-07-10 | $5,01 | +2,87 % | $4,94 | $5,32 | $4,85 | 1,85M |
| 2026-07-09 | $4,87 | +7,51 % | $4,60 | $4,89 | $4,51 | 1,01M |
| 2026-07-08 | $4,53 | -0,88 % | $4,39 | $4,62 | $4,34 | 1,03M |
| 2026-07-07 | $4,57 | -3,38 % | $4,67 | $4,76 | $4,42 | 1,43M |
| 2026-07-06 | $4,73 | -1,87 % | $4,87 | $4,95 | $4,67 | 1,27M |
| 2026-07-02 | $4,82 | -3,79 % | $5,14 | $5,58 | $4,81 | 1,73M |
| 2026-07-01 | $5,01 | -1,18 % | $4,99 | $5,14 | $4,89 | 1,36M |
| 2026-06-30 | $5,07 | -3,06 % | $5,10 | $5,45 | $4,86 | 2,25M |
| 2026-06-29 | $5,23 | +7,17 % | $4,95 | $5,31 | $4,79 | 2,18M |
| 2026-06-26 | $4,88 | -2,11 % | $4,77 | $4,97 | $4,65 | 3,57M |
| 2026-06-25 | $4,99 | -4,13 % | $5,26 | $5,43 | $4,87 | 1,19M |
| 2026-06-24 | $5,20 | -11,11 % | $5,94 | $6,00 | $5,07 | 2,40M |
| 2026-06-23 | $5,85 | -3,78 % | $5,80 | $6,28 | $5,75 | 1,02M |
| 2026-06-22 | $6,08 | -8,30 % | $6,65 | $6,78 | $6,04 | 1,36M |
| 2026-06-18 | $6,63 | +0,76 % | $6,72 | $6,82 | $6,38 | 2,33M |
| 2026-06-17 | $6,58 | +9,48 % | $6,08 | $7,09 | $6,01 | 3,34M |
| 2026-06-16 | $6,01 | 0,00 % | $5,99 | $6,17 | $5,85 | 891,80K |
| 2026-06-15 | $6,01 | +7,13 % | $5,76 | $6,12 | $5,67 | 1,37M |
| 2026-06-12 | $5,61 | -1,58 % | $5,70 | $5,85 | $5,56 | 1,01M |
| 2026-06-11 | $5,70 | +3,45 % | $5,57 | $5,77 | $5,47 | 1,12M |
| 2026-06-10 | $5,51 | -3,50 % | $5,65 | $5,98 | $5,45 | 1,24M |
| 2026-06-09 | $5,71 | -4,19 % | $6,01 | $6,22 | $5,50 | 1,28M |
| 2026-06-08 | $5,96 | +1,88 % | $6,08 | $6,31 | $5,83 | 1,22M |
| 2026-06-05 | $5,85 | -12,56 % | $6,57 | $6,57 | $5,82 | 1,77M |
| 2026-06-04 | $6,69 | +1,98 % | $6,35 | $7,18 | $6,32 | 1,72M |
| 2026-06-03 | $6,56 | -4,23 % | $6,88 | $7,08 | $6,49 | 2,48M |
| 2026-06-02 | $6,85 | +17,40 % | $5,81 | $6,89 | $5,70 | 3,26M |
| 2026-06-01 | $5,84 | +9,47 % | $5,13 | $6,16 | $5,10 | 3,43M |
| 2026-05-29 | $5,33 | -9,20 % | $5,48 | $5,76 | $5,08 | 5,92M |
| 2026-05-28 | $5,87 | -8,42 % | $5,85 | $6,24 | $5,63 | 9,37M |
| 2026-05-27 | $6,41 | +0,47 % | $6,34 | $6,46 | $5,94 | 3,67M |
| 2026-05-26 | $6,38 | -3,92 % | $6,74 | $6,79 | $6,24 | 2,74M |