Holen Sie sich die Stockscreener-App
1.82
8.77%
-0.175
Indie Semiconductor Inc-Aktien (INDI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $2.00 | $1.80 | $0.20 | 7,703,031.0 | -8.77% |
| 2026-10-15 | $2.02 | $1.89 | $0.13 | 6,725,698.0 | -0.50% |
| 2026-10-14 | $2.13 | $1.93 | $0.20 | 13,561,323.0 | -9.48% |
| 2026-10-13 | $2.32 | $2.19 | $0.13 | 3,499,790.0 | -4.73% |
| 2026-10-12 | $2.56 | $2.32 | $0.24 | 4,188,443.0 | -10.58% |
| 2026-10-09 | $2.64 | $2.50 | $0.14 | 3,287,929.0 | -0.19% |
| 2026-10-08 | $2.68 | $2.51 | $0.17 | 7,903,305.0 | -4.93% |
| 2026-10-07 | $2.82 | $2.71 | $0.11 | 4,886,275.0 | -3.86% |
| 2026-10-06 | $2.97 | $2.84 | $0.13 | 4,114,405.0 | -2.06% |
| 2026-10-05 | $2.98 | $2.87 | $0.11 | 3,008,560.0 | -2.02% |
| 2026-10-02 | $3.08 | $2.93 | $0.15 | 5,488,633.0 | +3.13% |
| 2026-10-01 | $2.94 | $2.83 | $0.115 | 3,971,003.0 | -1.54% |
| 2026-09-30 | $3.03 | $2.92 | $0.11 | 3,891,268.0 | -1.18% |
| 2026-09-29 | $3.02 | $2.88 | $0.14 | 8,378,885.0 | +2.07% |
| 2026-09-28 | $2.98 | $2.88 | $0.105 | 3,710,791.0 | -3.97% |
| 2026-09-25 | $3.09 | $2.99 | $0.10 | 3,413,347.0 | -0.98% |
| 2026-09-24 | $3.05 | $2.91 | $0.14 | 4,415,817.0 | -0.65% |
| 2026-09-23 | $3.19 | $3.02 | $0.1698 | 4,361,699.0 | -4.06% |
| 2026-09-22 | $3.25 | $3.17 | $0.085 | 4,559,908.0 | -0.31% |
| 2026-09-21 | $3.24 | $3.09 | $0.15 | 5,177,599.0 | +4.56% |
| 2026-09-18 | $3.17 | $3.05 | $0.12 | 11,383,708.0 | -1.92% |
Indie Semiconductor Inc-Aktien (INDI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Indie Semiconductor Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der INDI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Indie Semiconductor Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Indie Semiconductor Inc-Aktien (INDI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $3.08 | $1.80 | $1.28 | 68,338,395.0 | -37.78% |
| 2026-09 | $3.78 | $2.88 | $0.90 | 105,433,469.0 | -21.27% |
| 2026-08 | $5.14 | $3.15 | $1.99 | 163,828,857.0 | +15.02% |
| 2026-07 | $4.85 | $2.98 | $1.87 | 110,414,197.0 | -28.06% |
| 2026-06 | $5.30 | $3.38 | $1.92 | 127,305,248.0 | -10.02% |
| 2026-05 | $5.49 | $3.72 | $1.77 | 120,496,689.0 | +10.64% |
| 2026-04 | $4.62 | $2.72 | $1.90 | 97,985,196.0 | +40.06% |
| 2026-03 | $3.67 | $2.32 | $1.35 | 146,633,949.0 | -12.02% |
| 2026-02 | $4.20 | $3.27 | $0.93 | 69,275,269.0 | -10.73% |
| 2026-01 | $4.74 | $3.58 | $1.16 | 56,799,853.0 | +16.15% |
Indie Semiconductor Inc-Aktien (INDI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.76 | $3.44 | $1.32 | 60,274,712.0 | +0.28% |
| 2025-11 | $5.40 | $3.15 | $2.25 | 76,487,622.0 | -33.83% |
| 2025-10 | $6.05 | $3.88 | $2.17 | 126,333,909.0 | +32.19% |
| 2025-09 | $4.42 | $3.60 | $0.815 | 82,306,300.0 | -10.15% |
| 2025-08 | $4.82 | $3.49 | $1.33 | 83,356,136.0 | +15.86% |
| 2025-07 | $5.09 | $3.43 | $1.66 | 89,133,910.0 | +9.83% |
| 2025-06 | $4.15 | $2.50 | $1.65 | 91,278,020.0 | +34.34% |
| 2025-05 | $3.00 | $1.90 | $1.10 | 70,586,441.0 | +33.17% |
| 2025-04 | $2.16 | $1.53 | $0.6269 | 71,321,594.0 | -2.21% |
| 2025-03 | $3.12 | $2.01 | $1.11 | 86,114,453.0 | -32.39% |
| 2025-02 | $4.40 | $2.93 | $1.47 | 79,153,798.0 | -26.59% |
| 2025-01 | $4.82 | $3.83 | $0.985 | 78,728,600.0 | +1.23% |
Indie Semiconductor Inc-Aktien (INDI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.39 | $3.67 | $1.72 | 149,054,169.0 | -21.61% |
| 2024-11 | $5.57 | $3.18 | $2.39 | 98,515,093.0 | +58.01% |
| 2024-10 | $4.00 | $3.29 | $0.71 | 47,448,199.0 | -17.04% |
| 2024-09 | $4.31 | $3.16 | $1.15 | 56,149,703.0 | -3.86% |
| 2024-08 | $5.95 | $3.79 | $2.16 | 66,742,790.0 | -30.60% |
| 2024-07 | $7.45 | $5.91 | $1.54 | 41,756,931.0 | -3.08% |
| 2024-06 | $7.82 | $6.00 | $1.82 | 65,909,128.0 | -7.50% |
| 2024-05 | $6.97 | $5.31 | $1.67 | 56,517,789.0 | +18.68% |
| 2024-04 | $7.20 | $4.99 | $2.21 | 73,618,711.0 | -20.62% |
| 2024-03 | $7.13 | $6.03 | $1.10 | 50,646,249.0 | +14.38% |
| 2024-02 | $7.72 | $5.66 | $2.06 | 54,943,547.0 | +1.98% |
| 2024-01 | $8.00 | $6.04 | $1.96 | 44,302,375.0 | -25.15% |
7.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):