Holen Sie sich die Stockscreener-App
18.56
5.45%
-1.07
Handel nachbörslich:
18.64
0.08
+0.43%
Intuitive Machines Inc-Aktien (LUNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $19.74 | $17.78 | $1.96 | 16,676,975.0 | -5.45% |
| 2026-01-08 | $20.02 | $18.60 | $1.42 | 10,804,312.0 | +5.42% |
| 2026-01-07 | $19.44 | $18.12 | $1.32 | 9,402,061.0 | -1.06% |
| 2026-01-06 | $19.12 | $17.92 | $1.20 | 8,675,145.0 | +2.51% |
| 2026-01-05 | $18.63 | $17.35 | $1.28 | 12,788,404.0 | +2.68% |
| 2026-01-02 | $18.12 | $15.74 | $2.38 | 18,964,623.0 | +10.17% |
| 2025-12-31 | $16.84 | $15.70 | $1.14 | 11,777,358.0 | +1.82% |
| 2025-12-30 | $17.48 | $15.76 | $1.72 | 15,508,376.0 | +1.53% |
| 2025-12-29 | $16.58 | $15.08 | $1.50 | 10,882,939.0 | +2.95% |
| 2025-12-26 | $16.61 | $15.13 | $1.48 | 9,445,636.0 | -8.74% |
| 2025-12-24 | $17.50 | $16.00 | $1.50 | 8,591,105.0 | +1.21% |
| 2025-12-23 | $16.94 | $14.68 | $2.26 | 17,042,897.0 | -1.08% |
| 2025-12-22 | $16.85 | $14.50 | $2.35 | 26,944,974.0 | +11.71% |
| 2025-12-19 | $15.05 | $11.71 | $3.34 | 43,673,742.0 | +37.70% |
| 2025-12-18 | $11.04 | $10.47 | $0.565 | 6,195,028.0 | +6.27% |
| 2025-12-17 | $11.05 | $10.15 | $0.895 | 3,910,459.0 | -5.29% |
| 2025-12-16 | $11.22 | $10.45 | $0.77 | 5,418,183.0 | -3.06% |
| 2025-12-15 | $12.29 | $10.90 | $1.39 | 6,488,282.0 | -7.10% |
| 2025-12-12 | $12.80 | $11.89 | $0.9099 | 6,479,231.0 | -4.62% |
| 2025-12-11 | $12.66 | $11.53 | $1.13 | 6,253,354.0 | +6.09% |
Intuitive Machines Inc-Aktien (LUNR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Intuitive Machines Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LUNR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Intuitive Machines Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Intuitive Machines Inc-Aktien (LUNR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $20.02 | $15.74 | $4.28 | 93,988,495.0 | +14.36% |
Intuitive Machines Inc-Aktien (LUNR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.50 | $9.01 | $8.49 | 210,697,187.0 | +67.79% |
| 2025-11 | $12.74 | $7.78 | $4.96 | 119,848,285.0 | -20.37% |
| 2025-10 | $14.48 | $10.48 | $4.00 | 202,235,920.0 | +13.40% |
| 2025-09 | $10.80 | $8.19 | $2.61 | 128,592,638.0 | +19.95% |
| 2025-08 | $11.73 | $8.30 | $3.43 | 173,095,279.0 | -21.42% |
| 2025-07 | $13.70 | $10.06 | $3.64 | 159,071,212.0 | +2.67% |
| 2025-06 | $12.14 | $9.52 | $2.62 | 130,282,276.0 | -4.73% |
| 2025-05 | $13.11 | $8.17 | $4.94 | 170,755,581.0 | +39.15% |
| 2025-04 | $8.82 | $6.13 | $2.69 | 138,374,901.0 | +10.07% |
| 2025-03 | $15.13 | $6.26 | $8.87 | 342,090,848.0 | -48.90% |
| 2025-02 | $22.40 | $13.02 | $9.38 | 238,718,500.0 | -32.75% |
| 2025-01 | $24.95 | $15.86 | $9.09 | 295,131,755.0 | +19.38% |
Intuitive Machines Inc-Aktien (LUNR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.62 | $11.15 | $8.47 | 335,424,976.0 | +15.84% |
| 2024-11 | $17.14 | $7.55 | $9.59 | 443,084,533.0 | +109.62% |
| 2024-10 | $8.76 | $6.70 | $2.06 | 224,800,253.0 | -3.11% |
| 2024-09 | $9.85 | $4.72 | $5.13 | 517,984,164.0 | +61.97% |
| 2024-08 | $6.12 | $3.15 | $2.97 | 256,508,984.0 | +24.87% |
| 2024-07 | $4.58 | $3.26 | $1.32 | 61,347,567.0 | +20.61% |
| 2024-06 | $5.09 | $3.24 | $1.85 | 53,903,503.0 | -34.13% |
| 2024-05 | $6.16 | $4.85 | $1.31 | 39,686,216.0 | -0.99% |
| 2024-04 | $6.86 | $4.69 | $2.17 | 71,944,424.0 | -19.04% |
| 2024-03 | $7.31 | $4.46 | $2.85 | 112,332,513.0 | +3.65% |
| 2024-02 | $13.25 | $3.36 | $9.89 | 417,678,420.0 | +59.52% |
| 2024-01 | $4.00 | $2.09 | $1.91 | 37,507,722.0 | +47.95% |
3.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):