INNIO N.V. INIO
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$18,10-0,04 (-%0,19)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,77 | -%1,96 | $17,90 | $18,25 | $17,53 | 1,16M |
| 2026-09-30 | $18,13 | -%1,36 | $18,15 | $18,67 | $17,88 | 4,90M |
| 2026-09-29 | $18,38 | +%1,21 | $18,23 | $18,92 | $18,07 | 6,10M |
| 2026-09-28 | $18,16 | -%5,02 | $19,15 | $19,15 | $18,05 | 4,34M |
| 2026-09-25 | $19,12 | +%0,58 | $19,02 | $19,77 | $18,87 | 5,36M |
| 2026-09-24 | $19,01 | -%4,90 | $19,50 | $19,68 | $18,67 | 7,66M |
| 2026-09-23 | $19,99 | +%2,46 | $19,28 | $20,23 | $18,83 | 6,60M |
| 2026-09-22 | $19,51 | -%3,89 | $20,41 | $20,41 | $19,01 | 6,43M |
| 2026-09-21 | $20,30 | -%4,02 | $21,85 | $21,98 | $20,06 | 6,34M |
| 2026-09-18 | $21,15 | +%0,91 | $20,80 | $21,39 | $20,46 | 10,94M |
| 2026-09-17 | $20,96 | +%12,03 | $21,04 | $21,61 | $19,26 | 13,13M |
| 2026-09-16 | $18,71 | +%5,17 | $18,24 | $18,91 | $18,04 | 7,00M |
| 2026-09-15 | $17,79 | +%1,95 | $17,65 | $18,22 | $17,51 | 3,99M |
| 2026-09-14 | $17,45 | -%14,25 | $19,24 | $19,43 | $17,45 | 5,50M |
| 2026-09-11 | $20,35 | +%3,83 | $20,08 | $20,58 | $19,78 | 2,92M |
| 2026-09-10 | $19,60 | -%5,68 | $20,24 | $20,94 | $19,45 | 3,30M |
| 2026-09-09 | $20,78 | -%4,77 | $21,70 | $21,81 | $20,49 | 3,52M |
| 2026-09-08 | $21,82 | +%5,06 | $21,17 | $22,20 | $20,90 | 6,74M |
| 2026-09-04 | $20,77 | +%2,42 | $20,43 | $21,49 | $20,42 | 2,74M |
| 2026-09-03 | $20,28 | +%1,05 | $20,16 | $20,84 | $19,85 | 4,09M |
| 2026-09-02 | $20,07 | +%3,08 | $20,26 | $20,27 | $19,19 | 5,46M |
| 2026-09-01 | $19,47 | -%3,61 | $19,89 | $20,00 | $19,04 | 4,04M |
| 2026-08-31 | $20,20 | -%3,02 | $20,69 | $20,93 | $19,69 | 4,13M |
| 2026-08-28 | $20,83 | -%7,59 | $22,48 | $22,59 | $20,67 | 2,96M |
| 2026-08-27 | $22,54 | -%3,51 | $23,66 | $24,41 | $22,40 | 2,21M |
| 2026-08-26 | $23,36 | +%6,38 | $21,99 | $23,57 | $21,96 | 2,49M |
| 2026-08-25 | $21,96 | -%0,77 | $22,24 | $22,83 | $21,77 | 3,50M |
| 2026-08-24 | $22,13 | -%4,45 | $22,68 | $22,90 | $21,92 | 2,02M |
| 2026-08-21 | $23,16 | +%0,70 | $23,12 | $23,52 | $22,22 | 3,34M |
| 2026-08-20 | $23,00 | -%8,80 | $25,00 | $25,14 | $22,39 | 5,31M |
| 2026-08-19 | $25,22 | -%3,00 | $26,00 | $26,38 | $25,00 | 3,63M |
| 2026-08-18 | $26,00 | -%7,54 | $27,32 | $27,35 | $25,63 | 5,01M |
| 2026-08-17 | $28,12 | +%2,52 | $27,54 | $28,51 | $27,05 | 2,44M |
| 2026-08-14 | $27,43 | -%0,54 | $27,31 | $28,34 | $27,09 | 2,19M |
| 2026-08-13 | $27,58 | -%2,34 | $28,14 | $28,76 | $27,30 | 3,47M |
| 2026-08-12 | $28,24 | +%2,88 | $27,89 | $29,34 | $27,53 | 3,14M |
| 2026-08-11 | $27,45 | +%1,18 | $27,57 | $27,89 | $27,00 | 1,91M |
| 2026-08-10 | $27,13 | -%0,80 | $27,30 | $27,60 | $26,40 | 2,67M |
| 2026-08-07 | $27,35 | +%5,31 | $26,40 | $27,83 | $25,74 | 3,38M |
| 2026-08-06 | $25,97 | -%0,54 | $26,02 | $27,18 | $25,23 | 3,28M |
| 2026-08-05 | $26,11 | -%4,53 | $27,24 | $27,53 | $25,80 | 4,03M |
| 2026-08-04 | $27,35 | +%9,80 | $25,25 | $27,51 | $25,19 | 6,55M |
| 2026-08-03 | $24,91 | +%2,01 | $24,05 | $25,12 | $23,13 | 3,75M |
| 2026-07-31 | $24,42 | +%0,12 | $25,13 | $26,80 | $23,89 | 5,42M |
| 2026-07-30 | $24,39 | +%12,03 | $24,60 | $25,75 | $23,25 | 9,51M |
| 2026-07-29 | $21,77 | -%16,97 | $26,30 | $26,64 | $21,69 | 7,35M |
| 2026-07-28 | $26,22 | -%2,60 | $25,44 | $27,21 | $22,60 | 7,27M |
| 2026-07-27 | $26,92 | +%2,44 | $26,72 | $27,75 | $25,17 | 4,46M |
| 2026-07-24 | $26,28 | -%6,11 | $27,94 | $28,21 | $25,82 | 3,11M |
| 2026-07-23 | $27,99 | +%2,00 | $27,45 | $28,54 | $26,66 | 3,10M |
| 2026-07-22 | $27,44 | -%9,65 | $28,49 | $29,83 | $27,30 | 4,29M |
| 2026-07-21 | $30,37 | +%10,56 | $27,47 | $30,84 | $27,47 | 3,67M |
| 2026-07-20 | $27,47 | -%0,90 | $27,43 | $29,80 | $26,76 | 3,09M |
| 2026-07-17 | $27,72 | -%1,07 | $26,95 | $28,03 | $24,58 | 7,93M |
| 2026-07-16 | $28,02 | -%7,10 | $29,92 | $30,04 | $27,56 | 4,54M |
| 2026-07-15 | $30,16 | -%2,11 | $30,76 | $31,98 | $29,39 | 5,29M |
| 2026-07-14 | $30,81 | -%2,44 | $31,81 | $32,90 | $29,75 | 6,06M |
| 2026-07-13 | $31,58 | -%5,48 | $33,00 | $33,29 | $31,51 | 2,66M |
| 2026-07-10 | $33,41 | -%0,95 | $33,43 | $33,91 | $31,89 | 3,14M |
| 2026-07-09 | $33,73 | +%0,57 | $34,55 | $35,74 | $33,48 | 3,36M |
| 2026-07-08 | $33,54 | -%2,92 | $33,80 | $34,46 | $32,40 | 4,26M |
| 2026-07-07 | $34,55 | -%4,48 | $35,78 | $36,67 | $31,77 | 7,04M |
| 2026-07-06 | $36,17 | -%2,11 | $37,06 | $38,00 | $35,00 | 4,84M |
| 2026-07-02 | $36,95 | -%3,09 | $38,09 | $39,90 | $35,54 | 7,94M |
| 2026-07-01 | $38,13 | -%3,59 | $39,52 | $40,24 | $37,63 | 9,42M |
| 2026-06-30 | $39,55 | +%3,21 | $38,12 | $40,72 | $37,08 | 7,33M |
| 2026-06-29 | $38,32 | +%2,76 | $39,26 | $39,31 | $35,10 | 6,53M |
| 2026-06-26 | $37,29 | -%2,48 | $37,60 | $39,31 | $36,85 | 4,27M |
| 2026-06-25 | $38,24 | +%4,82 | $38,39 | $39,70 | $36,55 | 3,25M |
| 2026-06-24 | $36,48 | -%4,78 | $38,29 | $40,00 | $36,00 | 2,89M |
| 2026-06-23 | $38,31 | -%6,86 | $37,97 | $39,40 | $37,00 | 4,16M |
| 2026-06-22 | $41,13 | +%9,83 | $38,00 | $42,95 | $37,56 | 6,51M |
| 2026-06-18 | $37,45 | +%6,94 | $35,61 | $37,85 | $35,10 | 3,70M |
| 2026-06-17 | $35,02 | +%2,28 | $34,25 | $36,32 | $33,83 | 2,58M |
| 2026-06-16 | $34,24 | -%1,38 | $34,67 | $34,76 | $33,19 | 2,01M |
| 2026-06-15 | $34,72 | +%7,26 | $33,02 | $34,82 | $32,57 | 3,46M |
| 2026-06-12 | $32,37 | -%2,97 | $33,36 | $33,90 | $32,00 | 2,98M |
| 2026-06-11 | $33,36 | +%6,14 | $31,49 | $33,85 | $31,25 | 4,21M |
| 2026-06-10 | $31,43 | -%6,79 | $33,45 | $33,70 | $31,06 | 8,45M |
| 2026-06-09 | $33,72 | %0,00 | $34,70 | $35,61 | $32,61 | 6,34M |
| 2026-06-08 | $33,72 | — | $32,85 | $34,97 | $32,70 | 4,83M |