Holen Sie sich die Stockscreener-App
6.83
17.01%
-1.40
Handel nachbörslich:
7.25
0.42
+6.15%
Intuitive Machines Inc-Aktien (LUNRW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $8.65 | $6.45 | $2.20 | 701,085.0 | -17.01% |
| 2025-02-20 | $8.64 | $6.43 | $2.21 | 657,084.0 | +0.37% |
| 2025-02-19 | $9.71 | $7.85 | $1.86 | 619,108.0 | -6.29% |
| 2025-02-18 | $10.84 | $8.17 | $2.67 | 1,939,591.0 | +8.16% |
| 2025-02-14 | $8.40 | $7.07 | $1.33 | 603,230.0 | +5.48% |
| 2025-02-13 | $8.35 | $7.42 | $0.93 | 631,482.0 | +6.23% |
| 2025-02-12 | $7.80 | $6.25 | $1.55 | 625,447.0 | +7.44% |
| 2025-02-11 | $8.19 | $6.65 | $1.54 | 645,387.0 | -19.71% |
| 2025-02-10 | $8.74 | $6.85 | $1.89 | 1,430,810.0 | +21.30% |
| 2025-02-07 | $8.50 | $6.67 | $1.83 | 1,782,704.0 | -12.66% |
| 2025-02-06 | $8.70 | $7.46 | $1.24 | 970,066.0 | -2.35% |
| 2025-02-05 | $9.71 | $8.00 | $1.71 | 1,109,738.0 | -19.58% |
| 2025-02-04 | $10.74 | $9.50 | $1.24 | 1,420,163.0 | -1.94% |
| 2025-02-03 | $10.76 | $8.29 | $2.47 | 474,418.0 | -1.07% |
| 2025-01-31 | $12.50 | $10.35 | $2.15 | 761,353.0 | -5.30% |
| 2025-01-30 | $11.54 | $9.72 | $1.82 | 935,486.0 | +14.66% |
| 2025-01-29 | $10.98 | $9.02 | $1.96 | 1,154,567.0 | -6.00% |
| 2025-01-28 | $11.45 | $8.72 | $2.73 | 712,601.0 | +3.78% |
| 2025-01-27 | $11.65 | $9.46 | $2.19 | 730,719.0 | -15.09% |
| 2025-01-24 | $13.41 | $11.31 | $2.10 | 1,500,192.0 | +7.66% |
Intuitive Machines Inc-Aktien (LUNRW) 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 LUNRW-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 (LUNRW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $10.84 | $6.25 | $4.59 | 14,311,398.0 | -34.14% |
| 2025-01 | $13.41 | $6.50 | $6.91 | 16,147,080.0 | +31.10% |
Intuitive Machines Inc-Aktien (LUNRW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.49 | $4.30 | $4.19 | 9,020,578.0 | +22.09% |
| 2024-11 | $7.10 | $2.32 | $4.78 | 11,310,749.0 | +182.70% |
| 2024-10 | $2.79 | $2.05 | $0.7401 | 6,401,260.0 | -5.57% |
| 2024-09 | $3.11 | $1.26 | $1.85 | 11,596,632.0 | +83.88% |
| 2024-08 | $1.73 | $0.72 | $1.01 | 6,375,960.0 | +49.18% |
| 2024-07 | $1.00 | $0.6701 | $0.3299 | 1,426,424.0 | +34.56% |
| 2024-06 | $0.9699 | $0.656 | $0.3139 | 1,102,765.0 | -26.09% |
| 2024-05 | $1.30 | $0.75 | $0.55 | 1,982,510.0 | -16.74% |
| 2024-04 | $1.93 | $1.06 | $0.8699 | 2,843,445.0 | -36.86% |
| 2024-03 | $1.91 | $1.10 | $0.81 | 5,701,565.0 | +10.06% |
| 2024-02 | $3.69 | $0.40 | $3.29 | 27,115,926.0 | +238.30% |
| 2024-01 | $0.50 | $0.1824 | $0.3176 | 1,596,874.0 | +139.76% |
Intuitive Machines Inc-Aktien (LUNRW) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $0.30 | $0.131 | $0.169 | 929,511.0 | +5.23% |
| 2023-11 | $0.36 | $0.1852 | $0.1748 | 641,904.0 | -27.09% |
| 2023-10 | $0.395 | $0.19 | $0.205 | 520,511.0 | -11.90% |
| 2023-09 | $0.405 | $0.27 | $0.135 | 1,384,957.0 | -17.26% |
| 2023-08 | $0.70 | $0.3045 | $0.3955 | 2,440,110.0 | -32.98% |
| 2023-07 | $0.6202 | $0.445 | $0.1752 | 756,222.0 | +7.64% |
| 2023-06 | $0.7401 | $0.42 | $0.3201 | 669,628.0 | +17.94% |
| 2023-05 | $0.6534 | $0.37 | $0.2834 | 1,026,352.0 | -13.49% |
| 2023-04 | $1.49 | $0.302 | $1.19 | 6,323,679.0 | -14.96% |
| 2023-03 | $0.89 | $0.56 | $0.33 | 1,794,905.0 | +0.00% |
0.91%
5.28%
Kapitalisierung:
|
Volumen (24h):