Holen Sie sich die Stockscreener-App
13.37
18.53%
2.09
Handel nachbörslich:
13.33
-0.04
-0.30%
Intuitive Machines Inc-Aktien (LUNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $13.43 | $12.66 | $0.7651 | 4,645,206.0 | +18.53% |
| 2025-07-22 | $11.39 | $10.72 | $0.668 | 6,600,371.0 | +0.27% |
| 2025-07-21 | $12.47 | $11.20 | $1.27 | 12,815,823.0 | -9.35% |
| 2025-07-18 | $12.90 | $12.27 | $0.6398 | 12,896,548.0 | +1.31% |
| 2025-07-17 | $12.47 | $11.45 | $1.02 | 14,688,022.0 | +9.18% |
| 2025-07-16 | $11.32 | $10.47 | $0.8465 | 7,952,178.0 | +1.26% |
| 2025-07-15 | $11.47 | $10.88 | $0.59 | 5,932,095.0 | +0.09% |
| 2025-07-14 | $11.21 | $10.43 | $0.783 | 5,545,634.0 | +1.93% |
| 2025-07-11 | $12.27 | $10.86 | $1.41 | 12,091,387.0 | -2.86% |
| 2025-07-10 | $11.32 | $10.58 | $0.74 | 5,438,141.0 | +2.95% |
| 2025-07-09 | $11.10 | $10.49 | $0.608 | 5,767,834.0 | +1.69% |
| 2025-07-08 | $10.90 | $10.45 | $0.45 | 6,136,140.0 | +2.59% |
| 2025-07-07 | $10.70 | $10.06 | $0.64 | 5,813,366.0 | -3.52% |
| 2025-07-03 | $11.12 | $10.72 | $0.40 | 2,806,480.0 | +0.75% |
| 2025-07-02 | $10.78 | $10.45 | $0.33 | 4,432,160.0 | +0.56% |
| 2025-07-01 | $11.01 | $10.44 | $0.57 | 4,939,040.0 | -2.02% |
| 2025-06-30 | $11.42 | $10.71 | $0.71 | 5,749,173.0 | -0.82% |
| 2025-06-27 | $11.52 | $10.64 | $0.8776 | 16,325,365.0 | -3.52% |
| 2025-06-26 | $11.39 | $9.90 | $1.49 | 8,603,268.0 | +13.15% |
| 2025-06-25 | $10.87 | $9.99 | $0.88 | 4,614,751.0 | -2.90% |
| 2025-06-24 | $10.48 | $10.10 | $0.38 | 4,258,846.0 | +3.40% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $13.43 | $10.06 | $3.37 | 123,145,631.0 | +23.00% |
| 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% |
1.96%
2.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):