Holen Sie sich die Stockscreener-App
9.085
1.06%
0.095
Handel nachbörslich:
9.08
-0.005
-0.06%
Intuitive Machines Inc-Aktien (LUNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $9.20 | $8.73 | $0.47 | 12,230,139.0 | +1.06% |
| 2025-08-14 | $9.41 | $8.83 | $0.58 | 38,831,926.0 | -14.30% |
| 2025-08-13 | $10.74 | $10.14 | $0.60 | 4,428,586.0 | +0.29% |
| 2025-08-12 | $10.50 | $10.07 | $0.4276 | 4,369,689.0 | +3.05% |
| 2025-08-11 | $10.41 | $9.70 | $0.7075 | 6,715,368.0 | +3.47% |
| 2025-08-08 | $10.60 | $9.69 | $0.91 | 8,913,751.0 | -2.39% |
| 2025-08-07 | $11.12 | $9.87 | $1.25 | 10,479,813.0 | -4.29% |
| 2025-08-06 | $11.44 | $10.45 | $0.985 | 8,175,861.0 | -8.46% |
| 2025-08-05 | $11.73 | $11.14 | $0.595 | 5,957,544.0 | +2.41% |
| 2025-08-04 | $11.21 | $10.62 | $0.595 | 4,831,432.0 | +5.56% |
| 2025-08-01 | $10.91 | $10.30 | $0.61 | 6,211,897.0 | -4.93% |
| 2025-07-31 | $11.77 | $11.11 | $0.66 | 5,775,650.0 | -3.38% |
| 2025-07-30 | $11.97 | $11.21 | $0.758 | 6,076,190.0 | -1.70% |
| 2025-07-29 | $12.89 | $11.69 | $1.20 | 7,379,948.0 | -8.42% |
| 2025-07-28 | $13.70 | $12.63 | $1.07 | 6,347,764.0 | +0.08% |
| 2025-07-25 | $12.93 | $12.18 | $0.745 | 5,938,531.0 | +0.23% |
| 2025-07-24 | $13.60 | $12.56 | $1.04 | 9,052,704.0 | -4.34% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $11.73 | $8.73 | $3.00 | 123,376,145.0 | -18.59% |
| 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% |
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% |
0.18%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):