Holen Sie sich die Stockscreener-App
15.04
4.05%
-0.635
Intuitive Machines Inc-Aktien (LUNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $16.03 | $14.98 | $1.05 | 2,605,105.0 | -4.11% |
| 2026-09-08 | $15.78 | $14.74 | $1.04 | 7,813,412.0 | +5.87% |
| 2026-09-04 | $14.97 | $14.55 | $0.415 | 4,489,148.0 | +0.75% |
| 2026-09-03 | $15.18 | $14.33 | $0.85 | 6,788,454.0 | -1.08% |
| 2026-09-02 | $15.15 | $14.71 | $0.4395 | 4,505,552.0 | +0.95% |
| 2026-09-01 | $15.20 | $14.57 | $0.63 | 4,707,407.0 | -4.17% |
| 2026-08-31 | $15.45 | $14.86 | $0.59 | 4,419,515.0 | -0.07% |
| 2026-08-28 | $16.06 | $15.15 | $0.91 | 5,780,783.0 | -5.01% |
| 2026-08-27 | $16.39 | $15.99 | $0.405 | 4,627,908.0 | +0.43% |
| 2026-08-26 | $16.72 | $15.80 | $0.92 | 5,308,954.0 | -2.95% |
| 2026-08-25 | $16.97 | $16.14 | $0.83 | 6,240,048.0 | -0.36% |
| 2026-08-24 | $17.68 | $16.61 | $1.07 | 7,558,926.0 | -9.06% |
| 2026-08-21 | $18.98 | $17.94 | $1.04 | 8,157,707.0 | +2.18% |
| 2026-08-20 | $18.27 | $17.32 | $0.948 | 7,587,385.0 | -3.19% |
| 2026-08-19 | $19.08 | $17.52 | $1.56 | 9,905,941.0 | -4.09% |
| 2026-08-18 | $20.28 | $19.24 | $1.04 | 9,347,663.0 | -5.25% |
| 2026-08-17 | $20.84 | $19.49 | $1.35 | 20,157,451.0 | +7.21% |
| 2026-08-14 | $20.47 | $18.71 | $1.76 | 18,847,566.0 | +8.26% |
| 2026-08-13 | $17.68 | $14.18 | $3.50 | 20,497,875.0 | +3.60% |
| 2026-08-12 | $17.30 | $16.29 | $1.02 | 13,204,967.0 | +2.85% |
| 2026-08-11 | $16.57 | $15.39 | $1.18 | 8,143,551.0 | +4.44% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $16.03 | $14.33 | $1.70 | 30,909,078.0 | -2.12% |
| 2026-08 | $20.84 | $11.88 | $8.96 | 214,697,989.0 | +24.47% |
| 2026-07 | $22.08 | $11.29 | $10.79 | 203,506,147.0 | -42.31% |
| 2026-06 | $43.39 | $17.91 | $25.48 | 288,113,656.0 | -51.20% |
| 2026-05 | $46.75 | $23.62 | $23.13 | 333,524,570.0 | +72.90% |
| 2026-04 | $31.15 | $19.10 | $12.05 | 331,842,137.0 | +36.58% |
| 2026-03 | $21.83 | $15.85 | $5.98 | 268,956,398.0 | +12.62% |
| 2026-02 | $20.31 | $14.54 | $5.77 | 185,982,668.0 | -13.22% |
| 2026-01 | $23.32 | $15.74 | $7.58 | 252,486,888.0 | +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% |
1.24%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):