Innoviz Technologies Ltd. INVZ
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$0,3574-0,01 (-1,60 %)
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 | $0,36 | -1,21 % | $0,36 | $0,37 | $0,36 | 667,40K |
| 2026-09-30 | $0,36 | -3,71 % | $0,38 | $0,39 | $0,36 | 1,84M |
| 2026-09-29 | $0,38 | -0,26 % | $0,38 | $0,39 | $0,36 | 1,60M |
| 2026-09-28 | $0,38 | -1,82 % | $0,38 | $0,38 | $0,37 | 2,40M |
| 2026-09-25 | $0,38 | +3,22 % | $0,39 | $0,41 | $0,38 | 2,32M |
| 2026-09-24 | $0,37 | -8,58 % | $0,41 | $0,41 | $0,36 | 3,96M |
| 2026-09-23 | $0,41 | +16,57 % | $0,34 | $0,42 | $0,34 | 11,28M |
| 2026-09-22 | $0,35 | +4,79 % | $0,34 | $0,35 | $0,34 | 2,87M |
| 2026-09-21 | $0,33 | -0,89 % | $0,34 | $0,34 | $0,33 | 2,05M |
| 2026-09-18 | $0,34 | +4,66 % | $0,32 | $0,34 | $0,31 | 1,95M |
| 2026-09-17 | $0,32 | +4,55 % | $0,32 | $0,35 | $0,32 | 3,35M |
| 2026-09-16 | $0,31 | +1,65 % | $0,31 | $0,31 | $0,30 | 2,64M |
| 2026-09-15 | $0,30 | -0,33 % | $0,30 | $0,31 | $0,29 | 2,93M |
| 2026-09-14 | $0,30 | -2,56 % | $0,31 | $0,31 | $0,30 | 1,90M |
| 2026-09-11 | $0,31 | -4,00 % | $0,32 | $0,32 | $0,31 | 1,35M |
| 2026-09-10 | $0,32 | -5,52 % | $0,34 | $0,34 | $0,32 | 1,31M |
| 2026-09-09 | $0,34 | -1,99 % | $0,35 | $0,36 | $0,34 | 1,00M |
| 2026-09-08 | $0,35 | +1,74 % | $0,34 | $0,36 | $0,34 | 1,58M |
| 2026-09-04 | $0,34 | +5,83 % | $0,31 | $0,35 | $0,31 | 3,63M |
| 2026-09-03 | $0,33 | +0,31 % | $0,32 | $0,34 | $0,31 | 4,07M |
| 2026-09-02 | $0,32 | -3,27 % | $0,33 | $0,34 | $0,32 | 1,93M |
| 2026-09-01 | $0,34 | -2,89 % | $0,33 | $0,34 | $0,32 | 2,09M |
| 2026-08-31 | $0,35 | -1,14 % | $0,35 | $0,37 | $0,34 | 3,22M |
| 2026-08-28 | $0,35 | -1,41 % | $0,36 | $0,37 | $0,34 | 3,38M |
| 2026-08-27 | $0,35 | +7,25 % | $0,33 | $0,36 | $0,33 | 2,77M |
| 2026-08-26 | $0,33 | -2,65 % | $0,34 | $0,34 | $0,32 | 1,65M |
| 2026-08-25 | $0,34 | +0,29 % | $0,34 | $0,35 | $0,33 | 1,71M |
| 2026-08-24 | $0,34 | -0,29 % | $0,34 | $0,34 | $0,33 | 1,28M |
| 2026-08-21 | $0,34 | +2,10 % | $0,33 | $0,34 | $0,33 | 2,34M |
| 2026-08-20 | $0,33 | -3,76 % | $0,34 | $0,34 | $0,32 | 3,00M |
| 2026-08-19 | $0,35 | -3,89 % | $0,36 | $0,36 | $0,33 | 5,27M |
| 2026-08-18 | $0,36 | -2,17 % | $0,37 | $0,37 | $0,35 | 2,96M |
| 2026-08-17 | $0,37 | -0,81 % | $0,38 | $0,38 | $0,35 | 5,14M |
| 2026-08-14 | $0,37 | -6,55 % | $0,40 | $0,40 | $0,37 | 5,30M |
| 2026-08-13 | $0,40 | +0,51 % | $0,40 | $0,41 | $0,39 | 3,63M |
| 2026-08-12 | $0,40 | -0,75 % | $0,40 | $0,41 | $0,39 | 2,24M |
| 2026-08-11 | $0,40 | +0,76 % | $0,40 | $0,41 | $0,40 | 2,25M |
| 2026-08-10 | $0,40 | +1,80 % | $0,40 | $0,41 | $0,39 | 3,81M |
| 2026-08-07 | $0,39 | -5,37 % | $0,41 | $0,42 | $0,38 | 9,73M |
| 2026-08-06 | $0,41 | +2,24 % | $0,40 | $0,44 | $0,39 | 5,70M |
| 2026-08-05 | $0,40 | -4,07 % | $0,45 | $0,47 | $0,40 | 8,57M |
| 2026-08-04 | $0,42 | +1,95 % | $0,43 | $0,44 | $0,35 | 9,28M |
| 2026-08-03 | $0,41 | -4,43 % | $0,43 | $0,43 | $0,40 | 3,40M |
| 2026-07-31 | $0,43 | +1,90 % | $0,44 | $0,44 | $0,41 | 3,47M |
| 2026-07-30 | $0,42 | +10,79 % | $0,42 | $0,44 | $0,40 | 7,07M |
| 2026-07-29 | $0,38 | -15,37 % | $0,45 | $0,45 | $0,38 | 6,02M |
| 2026-07-28 | $0,45 | -28,73 % | $0,47 | $0,47 | $0,41 | 19,73M |
| 2026-07-27 | $0,63 | +2,94 % | $0,62 | $0,65 | $0,61 | 879,60K |
| 2026-07-24 | $0,61 | -2,08 % | $0,63 | $0,63 | $0,61 | 836,10K |
| 2026-07-23 | $0,63 | -2,34 % | $0,63 | $0,65 | $0,62 | 619,90K |
| 2026-07-22 | $0,64 | -3,47 % | $0,66 | $0,69 | $0,63 | 1,57M |
| 2026-07-21 | $0,66 | +10,13 % | $0,61 | $0,69 | $0,61 | 1,36M |
| 2026-07-20 | $0,60 | +0,33 % | $0,60 | $0,62 | $0,59 | 1,04M |
| 2026-07-17 | $0,60 | -3,69 % | $0,60 | $0,63 | $0,60 | 1,41M |
| 2026-07-16 | $0,62 | -1,42 % | $0,62 | $0,63 | $0,60 | 1,07M |
| 2026-07-15 | $0,63 | +0,64 % | $0,65 | $0,65 | $0,61 | 970,40K |
| 2026-07-14 | $0,63 | +7,35 % | $0,60 | $0,63 | $0,59 | 1,30M |
| 2026-07-13 | $0,58 | -7,87 % | $0,62 | $0,62 | $0,58 | 2,71M |
| 2026-07-10 | $0,63 | -5,22 % | $0,67 | $0,67 | $0,63 | 1,71M |
| 2026-07-09 | $0,67 | -2,05 % | $0,68 | $0,69 | $0,66 | 1,60M |
| 2026-07-08 | $0,68 | -0,73 % | $0,69 | $0,73 | $0,68 | 1,65M |
| 2026-07-07 | $0,69 | +1,62 % | $0,71 | $0,71 | $0,67 | 1,52M |
| 2026-07-06 | $0,68 | -2,16 % | $0,70 | $0,73 | $0,68 | 1,97M |
| 2026-07-02 | $0,69 | -8,82 % | $0,75 | $0,76 | $0,68 | 3,70M |
| 2026-07-01 | $0,76 | -0,13 % | $0,78 | $0,81 | $0,74 | 4,28M |
| 2026-06-30 | $0,76 | +16,36 % | $0,66 | $0,81 | $0,66 | 9,48M |
| 2026-06-29 | $0,65 | +14,34 % | $0,61 | $0,66 | $0,61 | 3,23M |
| 2026-06-26 | $0,57 | +2,88 % | $0,56 | $0,60 | $0,55 | 1,47M |
| 2026-06-25 | $0,56 | -2,46 % | $0,58 | $0,58 | $0,54 | 4,34M |
| 2026-06-24 | $0,57 | -6,56 % | $0,60 | $0,62 | $0,57 | 4,02M |
| 2026-06-23 | $0,61 | +1,50 % | $0,61 | $0,65 | $0,60 | 3,12M |
| 2026-06-22 | $0,60 | +3,26 % | $0,63 | $0,66 | $0,60 | 3,02M |
| 2026-06-18 | $0,58 | -3,00 % | $0,61 | $0,61 | $0,58 | 8,33M |
| 2026-06-17 | $0,60 | -0,83 % | $0,61 | $0,62 | $0,59 | 2,16M |
| 2026-06-16 | $0,61 | -1,31 % | $0,61 | $0,63 | $0,60 | 3,70M |
| 2026-06-15 | $0,61 | -0,81 % | $0,64 | $0,65 | $0,61 | 2,73M |
| 2026-06-12 | $0,62 | -4,19 % | $0,64 | $0,64 | $0,60 | 2,53M |
| 2026-06-11 | $0,64 | +1,57 % | $0,65 | $0,66 | $0,62 | 1,63M |
| 2026-06-10 | $0,63 | -4,37 % | $0,64 | $0,67 | $0,62 | 2,19M |
| 2026-06-09 | $0,66 | -1,78 % | $0,69 | $0,71 | $0,63 | 2,94M |
| 2026-06-08 | $0,68 | -2,87 % | $0,71 | $0,73 | $0,68 | 2,69M |
| 2026-06-05 | $0,70 | -7,45 % | $0,75 | $0,75 | $0,68 | 2,49M |
| 2026-06-04 | $0,75 | +1,76 % | $0,73 | $0,78 | $0,71 | 1,68M |
| 2026-06-03 | $0,74 | -5,50 % | $0,77 | $0,78 | $0,74 | 2,38M |
| 2026-06-02 | $0,78 | -3,93 % | $0,83 | $0,84 | $0,78 | 1,97M |
| 2026-06-01 | $0,81 | +6,68 % | $0,77 | $0,85 | $0,77 | 4,34M |
| 2026-05-29 | $0,76 | +4,23 % | $0,75 | $0,79 | $0,73 | 2,96M |
| 2026-05-28 | $0,73 | +1,67 % | $0,70 | $0,75 | $0,70 | 1,28M |
| 2026-05-27 | $0,72 | -2,17 % | $0,73 | $0,75 | $0,71 | 1,83M |
| 2026-05-26 | $0,74 | +3,66 % | $0,72 | $0,77 | $0,72 | 2,95M |