Holen Sie sich die Stockscreener-App
4.30
0.47%
0.02
Handel nachbörslich:
4.25
-0.05
-1.16%
Indie Semiconductor Inc-Aktien (INDI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $4.42 | $4.24 | $0.175 | 2,579,312.0 | +0.47% |
| 2025-09-04 | $4.32 | $4.24 | $0.08 | 1,725,830.0 | -0.70% |
| 2025-09-03 | $4.36 | $4.24 | $0.12 | 2,021,204.0 | -1.15% |
| 2025-09-02 | $4.40 | $4.17 | $0.235 | 3,519,043.0 | -3.75% |
| 2025-08-29 | $4.76 | $4.49 | $0.275 | 3,017,235.0 | -4.03% |
| 2025-08-28 | $4.82 | $4.59 | $0.225 | 3,221,832.0 | +1.72% |
| 2025-08-27 | $4.70 | $4.53 | $0.165 | 2,277,977.0 | +0.00% |
| 2025-08-26 | $4.79 | $4.56 | $0.2299 | 6,614,150.0 | +1.31% |
| 2025-08-25 | $4.69 | $4.52 | $0.17 | 2,191,386.0 | -0.87% |
| 2025-08-22 | $4.72 | $4.34 | $0.38 | 3,641,739.0 | +7.94% |
| 2025-08-21 | $4.39 | $4.26 | $0.13 | 2,892,590.0 | -0.93% |
| 2025-08-20 | $4.34 | $4.04 | $0.30 | 2,941,731.0 | +1.41% |
| 2025-08-19 | $4.42 | $4.21 | $0.21 | 3,328,339.0 | -2.74% |
| 2025-08-18 | $4.57 | $4.36 | $0.21 | 2,139,793.0 | -3.10% |
| 2025-08-15 | $4.75 | $4.50 | $0.25 | 3,233,612.0 | -3.62% |
| 2025-08-14 | $4.79 | $4.53 | $0.255 | 3,823,801.0 | -1.47% |
| 2025-08-13 | $4.79 | $4.50 | $0.285 | 6,591,963.0 | +7.69% |
| 2025-08-12 | $4.51 | $3.88 | $0.64 | 5,654,001.0 | +13.62% |
| 2025-08-11 | $4.06 | $3.87 | $0.19 | 3,225,728.0 | -3.23% |
| 2025-08-08 | $4.15 | $3.65 | $0.4953 | 8,804,013.0 | +5.24% |
Indie Semiconductor Inc-Aktien (INDI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Indie Semiconductor Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der INDI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Indie Semiconductor Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Indie Semiconductor Inc-Aktien (INDI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $4.42 | $4.17 | $0.25 | 12,424,701.0 | -5.08% |
| 2025-08 | $4.82 | $3.49 | $1.33 | 83,356,136.0 | +15.86% |
| 2025-07 | $5.09 | $3.43 | $1.66 | 89,133,910.0 | +9.83% |
| 2025-06 | $4.15 | $2.50 | $1.65 | 91,278,020.0 | +34.34% |
| 2025-05 | $3.00 | $1.90 | $1.10 | 70,586,441.0 | +33.17% |
| 2025-04 | $2.16 | $1.53 | $0.6269 | 71,321,594.0 | -2.21% |
| 2025-03 | $3.12 | $2.01 | $1.11 | 86,114,453.0 | -32.39% |
| 2025-02 | $4.40 | $2.93 | $1.47 | 79,153,798.0 | -26.59% |
| 2025-01 | $4.82 | $3.83 | $0.985 | 78,728,600.0 | +1.23% |
Indie Semiconductor Inc-Aktien (INDI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.39 | $3.67 | $1.72 | 149,054,169.0 | -21.61% |
| 2024-11 | $5.57 | $3.18 | $2.39 | 98,515,093.0 | +58.01% |
| 2024-10 | $4.00 | $3.29 | $0.71 | 47,448,199.0 | -17.04% |
| 2024-09 | $4.31 | $3.16 | $1.15 | 56,149,703.0 | -3.86% |
| 2024-08 | $5.95 | $3.79 | $2.16 | 66,742,790.0 | -30.60% |
| 2024-07 | $7.45 | $5.91 | $1.54 | 41,756,931.0 | -3.08% |
| 2024-06 | $7.82 | $6.00 | $1.82 | 65,909,128.0 | -7.50% |
| 2024-05 | $6.97 | $5.31 | $1.67 | 56,517,789.0 | +18.68% |
| 2024-04 | $7.20 | $4.99 | $2.21 | 73,618,711.0 | -20.62% |
| 2024-03 | $7.13 | $6.03 | $1.10 | 50,646,249.0 | +14.38% |
| 2024-02 | $7.72 | $5.66 | $2.06 | 54,943,547.0 | +1.98% |
| 2024-01 | $8.00 | $6.04 | $1.96 | 44,302,375.0 | -25.15% |
Indie Semiconductor Inc-Aktien (INDI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.69 | $7.11 | $1.58 | 48,401,925.0 | +8.71% |
| 2023-11 | $7.76 | $4.67 | $3.09 | 59,094,307.0 | +52.56% |
| 2023-10 | $6.37 | $4.72 | $1.65 | 43,987,611.0 | -22.38% |
| 2023-09 | $7.12 | $6.05 | $1.07 | 52,414,865.0 | -5.97% |
| 2023-08 | $9.48 | $6.18 | $3.30 | 67,004,651.0 | -29.32% |
| 2023-07 | $9.86 | $8.81 | $1.04 | 22,310,914.0 | +0.85% |
| 2023-06 | $10.85 | $8.72 | $2.13 | 53,272,216.0 | -1.05% |
| 2023-05 | $9.83 | $7.46 | $2.37 | 48,641,473.0 | +25.50% |
| 2023-04 | $10.47 | $7.39 | $3.08 | 30,336,439.0 | -28.25% |
| 2023-03 | $11.12 | $9.62 | $1.50 | 44,658,574.0 | +0.86% |
| 2023-02 | $10.54 | $7.66 | $2.88 | 52,724,156.0 | +31.24% |
| 2023-01 | $8.00 | $5.75 | $2.25 | 19,188,050.0 | +36.71% |
0.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):