Intuitive Machines Inc
WKN: A3D5BY / ISIN: US46125A1007Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.02.25 | 18,70 | 20,26 | 18,50 | 19,93 | 2462045 |
| 07.02.25 | 19,39 | 20,06 | 18,13 | 18,40 | 2850673 |
| 06.02.25 | 19,96 | 20,21 | 18,87 | 19,39 | 2160327 |
| 05.02.25 | 21,06 | 21,20 | 19,37 | 19,62 | 3726036 |
| 04.02.25 | 21,56 | 22,25 | 21,03 | 21,58 | 2464944 |
| 03.02.25 | 20,25 | 22,18 | 19,71 | 21,70 | 2219795 |
| 31.01.25 | 22,50 | 23,88 | 21,64 | 21,68 | 3127297 |
| 30.01.25 | 21,46 | 23,04 | 21,19 | 22,42 | 3234641 |
| 29.01.25 | 21,52 | 22,46 | 20,43 | 20,87 | 2140845 |
| 28.01.25 | 22,38 | 22,99 | 20,06 | 21,52 | 2838465 |
| 27.01.25 | 21,77 | 23,09 | 20,78 | 21,14 | 2874007 |
| 24.01.25 | 23,20 | 24,94 | 22,76 | 23,07 | 5783935 |
| 23.01.25 | 21,83 | 22,94 | 21,18 | 22,17 | 3030341 |
| 22.01.25 | 22,00 | 23,44 | 21,87 | 22,45 | 3419512 |
| 21.01.25 | 19,56 | 22,98 | 19,28 | 22,94 | 7490459 |
| 17.01.25 | 19,29 | 19,86 | 18,50 | 18,51 | 2429677 |
| 16.01.25 | 19,15 | 19,70 | 18,47 | 19,06 | 2381383 |
| 15.01.25 | 17,64 | 19,25 | 17,54 | 19,18 | 3473776 |
| 14.01.25 | 17,85 | 18,26 | 16,73 | 16,81 | 1937883 |
| 13.01.25 | 17,00 | 17,26 | 15,86 | 16,91 | 2387681 |
| 10.01.25 | 18,43 | 19,00 | 17,31 | 17,87 | 2206743 |
| 08.01.25 | 19,10 | 19,65 | 17,88 | 18,79 | 2914482 |
| 07.01.25 | 21,79 | 22,29 | 19,65 | 19,87 | 3700014 |
| 06.01.25 | 22,00 | 22,32 | 20,96 | 21,76 | 3441763 |
| 03.01.25 | 19,23 | 22,11 | 19,20 | 21,89 | 5310650 |
