INNOVATE Corp VATE
NYSE · Vereinigte Staaten · Industriedienstleistungen
$7,50+0,07 (+0,94 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,50 | +0,94 % | $7,50 | $7,66 | $7,16 | 40,22K |
| 2026-10-01 | $7,43 | 0,00 % | $7,41 | $7,59 | $7,25 | 32,70K |
| 2026-09-30 | $7,43 | -1,59 % | $7,68 | $7,68 | $7,08 | 65,40K |
| 2026-09-29 | $7,55 | +2,03 % | $7,35 | $7,55 | $7,32 | 37,40K |
| 2026-09-28 | $7,40 | -4,76 % | $7,53 | $7,78 | $7,26 | 105,10K |
| 2026-09-25 | $7,77 | +3,32 % | $7,47 | $7,86 | $7,41 | 83,60K |
| 2026-09-24 | $7,52 | -2,08 % | $7,68 | $7,68 | $7,35 | 40,80K |
| 2026-09-23 | $7,68 | -6,11 % | $8,05 | $8,16 | $7,68 | 110,10K |
| 2026-09-22 | $8,18 | 0,00 % | $8,13 | $8,18 | $7,99 | 60,90K |
| 2026-09-21 | $8,18 | +0,25 % | $8,01 | $8,20 | $7,44 | 156,90K |
| 2026-09-18 | $8,16 | +3,82 % | $7,82 | $8,18 | $7,51 | 274,80K |
| 2026-09-17 | $7,86 | +4,80 % | $7,64 | $8,25 | $7,56 | 222,20K |
| 2026-09-16 | $7,50 | +6,99 % | $6,93 | $7,55 | $6,93 | 128,00K |
| 2026-09-15 | $7,01 | -3,18 % | $7,29 | $7,30 | $6,72 | 106,80K |
| 2026-09-14 | $7,24 | +1,12 % | $7,06 | $7,34 | $7,00 | 57,70K |
| 2026-09-11 | $7,16 | +1,13 % | $7,07 | $7,35 | $6,54 | 99,30K |
| 2026-09-10 | $7,08 | +4,27 % | $6,60 | $7,13 | $6,60 | 60,90K |
| 2026-09-09 | $6,79 | -3,41 % | $7,07 | $7,11 | $6,65 | 105,80K |
| 2026-09-08 | $7,03 | -5,51 % | $7,41 | $7,56 | $7,00 | 153,70K |
| 2026-09-04 | $7,44 | -0,27 % | $7,30 | $7,47 | $7,30 | 51,50K |
| 2026-09-03 | $7,46 | +1,08 % | $7,63 | $7,63 | $7,35 | 39,50K |
| 2026-09-02 | $7,38 | +2,64 % | $7,12 | $7,44 | $7,00 | 44,00K |
| 2026-09-01 | $7,19 | -3,36 % | $7,40 | $7,40 | $7,10 | 127,50K |
| 2026-08-31 | $7,44 | -1,98 % | $7,59 | $7,68 | $7,26 | 105,70K |
| 2026-08-28 | $7,59 | -1,94 % | $7,85 | $7,95 | $7,58 | 50,00K |
| 2026-08-27 | $7,74 | +1,04 % | $7,71 | $8,13 | $7,67 | 231,70K |
| 2026-08-26 | $7,66 | -0,78 % | $7,72 | $7,79 | $7,42 | 82,70K |
| 2026-08-25 | $7,72 | +3,07 % | $7,54 | $7,83 | $7,54 | 75,80K |
| 2026-08-24 | $7,49 | -4,71 % | $7,67 | $7,96 | $7,49 | 180,40K |
| 2026-08-21 | $7,86 | -1,87 % | $8,08 | $8,18 | $7,74 | 117,80K |
| 2026-08-20 | $8,01 | +2,56 % | $7,78 | $8,20 | $7,73 | 145,40K |
| 2026-08-19 | $7,81 | +2,23 % | $7,67 | $7,99 | $7,56 | 176,50K |
| 2026-08-18 | $7,64 | +1,06 % | $7,44 | $7,79 | $7,29 | 318,30K |
| 2026-08-17 | $7,56 | -5,03 % | $7,94 | $7,99 | $7,34 | 315,40K |
| 2026-08-14 | $7,96 | +5,99 % | $7,72 | $8,13 | $7,44 | 192,50K |
| 2026-08-13 | $7,51 | -2,09 % | $7,57 | $8,10 | $7,44 | 338,80K |
| 2026-08-12 | $7,67 | +2,40 % | $7,50 | $7,99 | $7,37 | 392,10K |
| 2026-08-11 | $7,49 | +5,05 % | $7,14 | $8,31 | $7,14 | 680,10K |
| 2026-08-10 | $7,13 | -41,12 % | $9,16 | $9,85 | $6,41 | 2,33M |
| 2026-08-07 | $12,11 | +63,43 % | $11,04 | $14,00 | $10,02 | 14,28M |
| 2026-08-06 | $7,41 | -1,98 % | $7,68 | $7,99 | $7,33 | 163,60K |
| 2026-08-05 | $7,56 | -3,08 % | $7,66 | $7,70 | $7,20 | 94,10K |
| 2026-08-04 | $7,80 | +6,85 % | $7,49 | $8,10 | $7,30 | 102,00K |
| 2026-08-03 | $7,30 | -10,10 % | $8,10 | $8,36 | $7,23 | 73,20K |
| 2026-07-31 | $8,12 | 0,00 % | $8,12 | $8,29 | $7,88 | 78,80K |
| 2026-07-30 | $8,12 | +4,91 % | $7,76 | $8,25 | $7,60 | 66,90K |
| 2026-07-29 | $7,74 | -0,51 % | $7,69 | $8,19 | $7,35 | 65,60K |
| 2026-07-28 | $7,78 | -8,79 % | $8,44 | $8,83 | $7,78 | 161,60K |
| 2026-07-27 | $8,53 | +2,28 % | $8,39 | $8,99 | $8,24 | 142,90K |
| 2026-07-24 | $8,34 | -1,18 % | $8,51 | $9,03 | $8,11 | 86,70K |
| 2026-07-23 | $8,44 | +4,84 % | $7,97 | $8,49 | $7,84 | 64,90K |
| 2026-07-22 | $8,05 | -5,74 % | $8,53 | $8,78 | $8,05 | 69,50K |
| 2026-07-21 | $8,54 | -3,72 % | $8,81 | $9,09 | $8,52 | 90,80K |
| 2026-07-20 | $8,87 | -1,77 % | $8,95 | $9,33 | $8,67 | 39,10K |
| 2026-07-17 | $9,03 | -3,42 % | $9,14 | $9,42 | $8,81 | 85,10K |
| 2026-07-16 | $9,35 | +0,11 % | $9,24 | $9,59 | $8,90 | 136,20K |
| 2026-07-15 | $9,34 | -1,79 % | $9,48 | $9,81 | $9,28 | 72,80K |
| 2026-07-14 | $9,51 | -0,52 % | $9,62 | $10,60 | $9,50 | 143,20K |
| 2026-07-13 | $9,56 | -3,73 % | $9,79 | $10,35 | $9,34 | 122,30K |
| 2026-07-10 | $9,93 | -2,26 % | $10,23 | $10,44 | $9,58 | 77,90K |
| 2026-07-09 | $10,16 | -11,11 % | $11,50 | $12,25 | $10,11 | 187,20K |
| 2026-07-08 | $11,43 | -16,14 % | $13,70 | $13,89 | $11,40 | 126,70K |
| 2026-07-07 | $13,63 | -8,03 % | $15,31 | $15,49 | $13,61 | 75,00K |
| 2026-07-06 | $14,82 | +0,07 % | $14,86 | $16,00 | $14,66 | 81,70K |
| 2026-07-02 | $14,81 | -10,73 % | $16,60 | $16,85 | $13,65 | 117,00K |
| 2026-07-01 | $16,59 | -11,14 % | $18,67 | $19,64 | $16,27 | 74,10K |
| 2026-06-30 | $18,67 | +1,91 % | $18,31 | $19,24 | $17,55 | 117,50K |
| 2026-06-29 | $18,32 | -5,13 % | $19,31 | $19,56 | $17,09 | 90,40K |
| 2026-06-26 | $19,31 | +4,04 % | $18,54 | $19,84 | $18,10 | 747,90K |
| 2026-06-25 | $18,56 | -1,43 % | $19,00 | $19,32 | $17,81 | 108,60K |
| 2026-06-24 | $18,83 | +3,75 % | $18,15 | $19,10 | $17,75 | 83,60K |
| 2026-06-23 | $18,15 | -0,27 % | $17,57 | $18,75 | $15,81 | 70,50K |
| 2026-06-22 | $18,20 | -9,27 % | $20,00 | $21,29 | $18,04 | 150,90K |
| 2026-06-18 | $20,06 | +6,08 % | $18,91 | $21,30 | $18,91 | 162,40K |
| 2026-06-17 | $18,91 | +9,50 % | $17,47 | $19,00 | $16,62 | 80,80K |
| 2026-06-16 | $17,27 | +4,10 % | $16,80 | $17,88 | $16,30 | 89,40K |
| 2026-06-15 | $16,59 | -0,78 % | $16,68 | $17,55 | $16,27 | 60,50K |
| 2026-06-12 | $16,72 | -3,35 % | $17,18 | $17,31 | $16,72 | 24,80K |
| 2026-06-11 | $17,30 | +7,79 % | $16,21 | $17,40 | $15,96 | 54,70K |
| 2026-06-10 | $16,05 | -3,49 % | $16,63 | $16,69 | $15,42 | 68,90K |
| 2026-06-09 | $16,63 | -12,93 % | $19,10 | $19,11 | $16,61 | 106,10K |
| 2026-06-08 | $19,10 | +0,63 % | $18,79 | $19,29 | $16,71 | 103,70K |
| 2026-06-05 | $18,98 | +10,67 % | $17,15 | $19,59 | $17,03 | 127,00K |
| 2026-06-04 | $17,15 | +3,69 % | $16,54 | $17,80 | $16,50 | 56,20K |
| 2026-06-03 | $16,54 | +2,99 % | $15,74 | $16,96 | $15,45 | 45,00K |
| 2026-06-02 | $16,06 | +1,07 % | $15,70 | $16,22 | $15,37 | 27,10K |
| 2026-06-01 | $15,89 | +4,33 % | $15,20 | $16,98 | $15,17 | 89,30K |
| 2026-05-29 | $15,23 | +5,76 % | $14,35 | $15,56 | $13,52 | 88,90K |
| 2026-05-28 | $14,40 | -8,51 % | $15,84 | $15,84 | $14,40 | 57,70K |
| 2026-05-27 | $15,74 | +1,42 % | $16,20 | $16,71 | $15,53 | 67,00K |