Holen Sie sich die Stockscreener-App
18.99
9.53%
-2.00
Handel nachbörslich:
18.89
-0.10
-0.53%
Intuitive Machines Inc-Aktien (LUNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-30 | $21.61 | $18.50 | $3.11 | 10,783,023.0 | -9.53% |
| 2026-01-29 | $23.30 | $20.57 | $2.73 | 11,492,405.0 | -7.98% |
| 2026-01-28 | $23.32 | $20.42 | $2.89 | 16,794,282.0 | +12.42% |
| 2026-01-27 | $20.54 | $18.46 | $2.08 | 7,934,620.0 | +10.15% |
| 2026-01-26 | $19.77 | $18.08 | $1.69 | 8,818,247.0 | -8.04% |
| 2026-01-23 | $21.09 | $19.80 | $1.29 | 7,652,494.0 | -2.81% |
| 2026-01-22 | $20.90 | $19.45 | $1.45 | 7,907,392.0 | +5.15% |
| 2026-01-21 | $21.73 | $18.27 | $3.46 | 17,593,171.0 | -7.50% |
| 2026-01-20 | $22.39 | $20.60 | $1.79 | 12,369,735.0 | -1.81% |
| 2026-01-16 | $22.42 | $19.32 | $3.10 | 19,488,938.0 | +10.67% |
| 2026-01-15 | $20.21 | $19.15 | $1.06 | 12,096,917.0 | -1.32% |
| 2026-01-14 | $19.89 | $17.30 | $2.59 | 14,108,281.0 | +12.46% |
| 2026-01-13 | $19.42 | $17.16 | $2.26 | 17,744,628.0 | -8.49% |
| 2026-01-12 | $19.41 | $17.94 | $1.47 | 10,391,235.0 | +3.45% |
| 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% |
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 | $23.32 | $15.74 | $7.58 | 263,269,911.0 | +17.01% |
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% |
0.32%
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):