Holen Sie sich die Stockscreener-App
10.40
10.19%
-1.18
Handel nachbörslich:
10.34
-0.06
-0.58%
Intuitive Machines Inc-Aktien (LUNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-10-28 | $13.03 | $12.21 | $0.82 | 3,810,395.0 | -3.44% |
| 2025-10-27 | $13.40 | $12.78 | $0.625 | 4,242,557.0 | -0.16% |
| 2025-10-24 | $13.36 | $12.48 | $0.88 | 7,747,586.0 | +4.23% |
| 2025-10-23 | $12.33 | $11.32 | $1.01 | 5,119,001.0 | +8.28% |
| 2025-10-22 | $12.53 | $10.82 | $1.71 | 11,042,509.0 | -10.49% |
| 2025-10-21 | $13.38 | $12.49 | $0.89 | 5,814,733.0 | -1.63% |
| 2025-10-20 | $13.49 | $12.64 | $0.845 | 7,437,113.0 | +3.95% |
| 2025-10-17 | $12.63 | $12.05 | $0.58 | 11,066,765.0 | +4.82% |
| 2025-10-16 | $13.15 | $11.80 | $1.35 | 8,125,479.0 | -8.15% |
| 2025-10-15 | $14.48 | $12.45 | $2.03 | 15,545,367.0 | -7.00% |
| 2025-10-14 | $14.48 | $11.37 | $3.12 | 17,960,480.0 | +13.06% |
| 2025-10-13 | $12.96 | $12.03 | $0.93 | 7,979,310.0 | +0.16% |
| 2025-10-10 | $13.90 | $12.19 | $1.71 | 15,787,353.0 | -4.00% |
| 2025-10-09 | $13.03 | $12.23 | $0.80 | 8,674,272.0 | +2.08% |
| 2025-10-08 | $12.93 | $11.94 | $0.9899 | 11,987,484.0 | +5.85% |
| 2025-10-07 | $12.53 | $11.51 | $1.02 | 8,141,848.0 | -1.59% |
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 | $10.15 | $2.59 | 22,952,444.0 | -12.82% |
| 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% |
0.88%
2.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):