Holen Sie sich die Stockscreener-App
9.5214
2.73%
0.2314
Intuitive Machines Inc-Aktien (LUNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-28 | $9.59 | $9.32 | $0.27 | 1,177,996.0 | +2.42% |
| 2025-11-26 | $9.68 | $9.24 | $0.44 | 4,171,459.0 | -1.06% |
| 2025-11-25 | $9.44 | $8.68 | $0.7538 | 4,822,322.0 | +4.33% |
| 2025-11-24 | $9.02 | $8.51 | $0.505 | 4,425,415.0 | +4.41% |
| 2025-11-21 | $8.66 | $7.78 | $0.885 | 8,779,011.0 | +7.08% |
| 2025-11-20 | $9.43 | $8.03 | $1.40 | 7,500,042.0 | -8.16% |
| 2025-11-19 | $9.61 | $8.68 | $0.925 | 5,782,658.0 | -4.93% |
| 2025-11-18 | $9.60 | $8.65 | $0.9461 | 6,194,887.0 | +5.61% |
| 2025-11-17 | $9.50 | $8.56 | $0.9399 | 7,960,493.0 | -8.39% |
| 2025-11-14 | $9.65 | $8.37 | $1.28 | 10,375,368.0 | +10.05% |
| 2025-11-13 | $9.38 | $8.59 | $0.7901 | 6,278,983.0 | -7.28% |
| 2025-11-12 | $9.59 | $9.03 | $0.56 | 5,198,598.0 | -1.06% |
| 2025-11-11 | $9.82 | $9.40 | $0.415 | 3,900,577.0 | -4.36% |
| 2025-11-10 | $10.13 | $9.58 | $0.55 | 5,645,566.0 | +2.92% |
| 2025-11-07 | $9.66 | $8.94 | $0.725 | 8,705,208.0 | +0.31% |
| 2025-11-06 | $10.34 | $9.54 | $0.80 | 6,945,915.0 | -8.43% |
| 2025-11-05 | $10.76 | $10.07 | $0.69 | 6,242,325.0 | +0.38% |
| 2025-11-04 | $11.38 | $10.15 | $1.23 | 8,240,016.0 | -10.19% |
| 2025-11-03 | $12.74 | $11.38 | $1.36 | 6,472,412.0 | -2.93% |
| 2025-10-31 | $12.03 | $11.53 | $0.4999 | 4,934,580.0 | +4.93% |
| 2025-10-30 | $11.96 | $11.33 | $0.6305 | 6,075,562.0 | -5.41% |
| 2025-10-29 | $12.51 | $11.89 | $0.62 | 4,971,301.0 | -2.67% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $12.74 | $7.78 | $4.96 | 118,819,251.0 | -20.24% |
| 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% |
Intuitive Machines Inc-Aktien (LUNR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.56 | $2.23 | $1.33 | 14,330,312.0 | -10.35% |
| 2023-11 | $3.58 | $2.55 | $1.03 | 5,857,528.0 | -4.68% |
| 2023-10 | $4.33 | $2.65 | $1.68 | 5,301,649.0 | -18.08% |
| 2023-09 | $5.11 | $3.46 | $1.65 | 4,439,910.0 | -23.32% |
| 2023-08 | $9.48 | $3.76 | $5.72 | 12,359,652.0 | -43.67% |
| 2023-07 | $10.69 | $7.50 | $3.19 | 7,606,611.0 | +3.17% |
| 2023-06 | $10.33 | $6.84 | $3.49 | 6,880,341.0 | +19.39% |
| 2023-05 | $10.14 | $6.60 | $3.54 | 9,130,851.0 | -11.48% |
| 2023-04 | $13.21 | $7.24 | $5.97 | 33,921,295.0 | -28.24% |
| 2023-03 | $18.37 | $10.30 | $8.07 | 12,253,279.0 | +0.00% |
1.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):