Informatica Inc (INFA)

INFA
🏛️ Vereinigte Staaten →
24.88
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 15.70 16.38 15.60 16.29 0.3M
2022-12-29 15.76 16.30 15.76 15.96 0.2M
2022-12-28 15.52 15.81 15.50 15.57 0.2M
2022-12-27 15.94 15.94 15.50 15.58 0.1M
2022-12-23 15.74 15.97 15.48 15.92 0.2M
2022-12-22 15.98 16.00 15.37 15.80 0.4M
2022-12-21 16.11 16.45 15.66 16.16 0.2M
2022-12-20 15.80 16.11 15.69 16.03 0.2M
2022-12-19 16.31 16.31 15.58 15.91 0.3M
2022-12-16 16.59 16.87 16.24 16.30 0.5M
2022-12-15 16.64 17.14 16.59 16.66 0.5M
2022-12-14 16.83 17.10 16.59 16.95 0.5M
2022-12-13 17.50 17.85 16.60 16.80 0.5M
2022-12-12 15.93 16.93 15.93 16.92 0.3M
2022-12-09 16.14 16.34 15.82 15.96 0.3M
2022-12-08 15.92 16.42 15.67 16.19 0.2M
2022-12-07 15.85 16.10 15.68 15.88 0.2M
2022-12-06 16.02 16.02 15.69 15.83 0.2M
2022-12-05 16.67 17.00 15.65 15.97 0.5M
2022-12-02 16.95 17.16 16.70 16.81 0.3M
2022-12-01 17.28 17.62 17.09 17.24 0.4M
2022-11-30 16.83 17.19 16.20 17.18 0.5M
2022-11-29 17.00 17.23 16.77 16.81 0.3M
2022-11-28 17.30 17.43 17.00 17.08 0.2M
2022-11-25 17.35 17.64 17.31 17.34 0.1M
2022-11-23 17.16 17.57 17.02 17.43 0.2M
2022-11-22 17.29 17.34 16.94 17.24 0.3M
2022-11-21 17.43 17.43 16.97 17.19 0.4M
2022-11-18 17.92 17.92 17.15 17.47 0.3M
2022-11-17 17.69 17.75 17.28 17.58 0.4M
2022-11-16 17.68 18.90 17.68 17.95 0.8M
2022-11-15 19.32 19.49 18.96 18.99 0.5M
2022-11-14 18.96 19.00 18.35 18.74 0.4M
2022-11-11 18.95 19.48 18.91 19.01 0.4M
2022-11-10 19.08 19.65 18.74 18.95 0.4M
2022-11-09 18.29 18.29 17.60 18.10 0.2M
2022-11-08 18.50 19.00 18.18 18.45 0.4M
2022-11-07 17.47 18.31 17.13 18.30 0.4M
2022-11-04 18.30 18.31 17.14 17.42 0.5M
2022-11-03 18.56 18.98 18.09 18.10 0.4M
2022-11-02 19.27 19.71 18.57 18.68 0.4M
2022-11-01 19.62 19.83 19.00 19.50 0.4M
2022-10-31 18.98 19.50 18.84 19.36 0.4M
2022-10-28 18.97 20.08 18.97 19.10 0.4M
2022-10-27 17.70 19.11 17.55 19.09 0.8M
2022-10-26 19.58 20.17 19.07 19.23 0.6M
2022-10-25 19.12 20.10 18.77 20.00 0.5M
2022-10-24 19.37 19.37 18.30 18.90 0.2M
2022-10-21 19.13 19.58 18.72 19.22 0.5M
2022-10-20 19.45 20.20 19.05 19.13 0.3M
2022-10-19 19.59 19.68 19.11 19.38 0.2M
2022-10-18 19.95 20.22 19.59 19.88 0.2M
2022-10-17 19.20 19.87 19.20 19.45 0.2M
2022-10-14 19.61 19.76 18.72 18.77 0.2M
2022-10-13 18.22 19.61 17.91 19.47 0.4M
2022-10-12 18.31 18.86 17.96 18.72 0.3M
2022-10-11 18.80 18.80 17.98 18.21 0.4M
2022-10-10 20.73 20.73 18.74 18.82 0.6M
2022-10-07 21.04 21.04 20.48 20.70 0.4M
2022-10-06 21.49 21.88 21.12 21.28 0.5M
2022-10-05 21.25 21.80 21.08 21.64 0.5M
2022-10-04 21.19 21.79 21.12 21.45 0.6M
2022-10-03 20.33 21.09 20.32 20.91 0.4M
2022-09-30 20.31 20.67 19.82 20.07 0.5M
2022-09-29 20.58 20.89 20.30 20.42 0.4M
2022-09-28 20.30 20.78 20.24 20.77 0.2M
2022-09-27 20.11 20.60 19.99 20.33 0.4M
2022-09-26 19.84 20.40 19.70 19.82 0.4M
2022-09-23 20.06 20.35 19.60 19.97 0.3M
2022-09-22 20.47 20.50 20.00 20.37 0.4M
2022-09-21 20.58 20.98 20.40 20.48 0.3M
2022-09-20 21.09 21.12 20.51 20.62 0.3M
2022-09-19 20.47 21.39 20.43 21.31 0.2M
2022-09-16 20.82 21.06 20.36 20.64 0.8M
2022-09-15 21.89 22.08 20.99 21.12 0.2M
2022-09-14 21.50 22.08 21.11 22.06 0.4M
2022-09-13 21.81 21.95 21.41 21.50 0.2M
2022-09-12 21.94 22.32 21.88 22.15 0.3M
2022-09-09 21.86 22.35 21.86 21.95 0.3M
2022-09-08 21.31 22.01 21.24 21.78 0.5M
2022-09-07 21.62 22.12 21.21 21.55 0.4M
2022-09-06 21.05 21.97 21.00 21.72 0.4M
2022-09-02 21.94 22.07 21.06 21.17 0.3M
2022-09-01 21.80 21.80 21.03 21.55 0.3M
2022-08-31 22.25 22.55 22.04 22.07 0.5M
2022-08-30 22.08 22.39 21.79 22.11 0.2M
2022-08-29 22.37 22.86 21.90 22.11 0.3M
2022-08-26 23.26 23.56 22.61 22.67 0.3M
2022-08-25 22.59 23.22 22.34 23.20 0.2M
2022-08-24 22.39 22.74 22.24 22.42 0.2M
2022-08-23 22.92 23.10 22.24 22.27 0.2M
2022-08-22 21.95 22.91 21.91 22.85 0.3M
2022-08-19 22.67 22.67 21.73 22.36 0.4M
2022-08-18 23.29 23.87 22.98 22.98 0.3M
2022-08-17 22.99 23.68 22.80 23.66 0.4M
2022-08-16 22.23 23.51 20.97 23.51 1.0M
2022-08-15 23.10 23.82 22.82 23.72 0.3M
2022-08-12 23.28 23.70 22.98 23.10 0.5M
2022-08-11 23.65 23.84 23.15 23.15 0.3M
2022-08-10 23.13 23.71 22.82 23.49 0.3M
2022-08-09 22.70 22.78 22.03 22.56 0.2M
2022-08-08 23.52 23.85 22.82 22.85 0.3M
2022-08-05 22.93 23.59 22.89 23.47 0.2M
2022-08-04 22.83 23.38 22.22 23.34 0.4M
2022-08-03 22.40 23.23 22.34 22.87 0.5M
2022-08-02 21.62 22.37 21.62 22.35 0.4M
2022-08-01 22.49 22.49 20.84 22.00 0.9M
2022-07-29 21.31 22.99 21.17 22.90 0.6M
2022-07-28 20.22 21.56 19.19 21.47 1.1M
2022-07-27 19.44 20.19 19.37 20.06 0.5M
2022-07-26 19.75 19.75 19.10 19.20 0.4M
2022-07-25 19.92 19.92 19.30 19.86 0.3M
2022-07-22 20.80 21.16 19.75 19.84 0.3M
2022-07-21 20.57 21.46 20.55 21.05 0.4M
2022-07-20 19.99 20.89 19.88 20.52 1.5M
2022-07-19 19.82 20.28 19.69 19.91 0.3M
2022-07-18 20.43 20.53 19.49 19.53 0.2M
2022-07-15 20.65 21.02 20.00 20.15 0.5M
2022-07-14 19.74 20.60 19.30 20.48 0.3M
2022-07-13 19.94 20.51 19.78 20.05 0.1M
2022-07-12 21.38 21.90 20.28 20.51 0.2M
2022-07-11 21.22 21.50 20.74 21.32 0.2M
2022-07-08 21.36 21.68 20.61 21.45 0.4M
2022-07-07 21.21 21.81 21.09 21.64 0.3M
2022-07-06 21.41 21.65 20.76 21.13 0.4M
2022-07-05 21.22 21.54 20.65 21.37 1.2M
2022-07-01 20.76 21.82 20.65 21.55 0.6M
2022-06-30 20.44 20.88 20.05 20.77 0.3M
2022-06-29 20.48 20.92 20.03 20.77 0.3M
2022-06-28 20.74 20.95 20.28 20.40 0.3M
2022-06-27 21.47 21.47 20.54 20.76 0.5M
2022-06-24 20.87 22.05 20.87 21.91 1.0M
2022-06-23 20.26 20.66 20.00 20.61 0.4M
2022-06-22 19.06 20.45 19.04 20.03 0.9M
2022-06-21 18.96 19.57 18.89 19.26 0.4M
2022-06-17 18.23 18.99 18.19 18.60 0.5M
2022-06-16 18.65 18.89 17.93 18.09 0.4M
2022-06-15 18.31 19.50 18.31 19.23 0.5M
2022-06-14 17.78 18.35 17.51 18.00 0.4M
2022-06-13 17.85 18.11 17.46 17.76 0.3M
2022-06-10 19.27 19.41 18.43 18.52 0.4M
2022-06-09 20.22 20.53 19.64 19.69 0.2M
2022-06-08 20.14 20.68 20.03 20.34 0.2M
2022-06-07 20.16 20.50 19.88 20.29 0.3M
2022-06-06 19.97 20.88 19.97 20.36 0.5M
2022-06-03 20.40 20.73 19.35 19.67 0.5M
2022-06-02 20.20 20.95 20.14 20.85 0.5M
2022-06-01 20.42 20.94 19.91 20.26 0.5M
2022-05-31 20.84 20.84 20.03 20.40 1.0M
2022-05-27 20.42 20.95 20.41 20.95 0.4M
2022-05-26 20.14 20.95 19.98 20.57 0.5M
2022-05-25 18.65 20.25 18.65 20.06 0.5M
2022-05-24 18.83 19.00 18.15 18.79 0.4M
2022-05-23 18.78 19.20 18.44 19.18 0.4M
2022-05-20 18.77 18.97 17.94 18.72 0.4M
2022-05-19 17.72 18.91 17.72 18.40 0.4M
2022-05-18 18.45 18.80 17.51 17.78 0.3M
2022-05-17 17.45 18.83 17.40 18.80 0.9M
2022-05-16 18.52 18.98 17.92 18.04 0.6M
2022-05-13 17.95 18.80 17.80 18.50 0.8M
2022-05-12 17.01 17.93 16.68 17.51 0.6M
2022-05-11 17.67 18.43 17.01 17.25 0.8M
2022-05-10 17.90 18.32 16.85 17.68 0.7M
2022-05-09 19.46 19.49 17.46 17.57 0.8M
2022-05-06 20.01 20.39 19.26 19.85 0.9M
2022-05-05 20.24 20.44 19.46 20.26 1.0M
2022-05-04 20.05 20.66 18.84 20.58 0.7M
2022-05-03 20.21 20.49 19.63 19.94 0.6M
2022-05-02 19.25 20.27 19.03 20.18 0.8M
2022-04-29 20.71 21.62 19.41 19.46 0.7M
2022-04-28 20.42 21.16 19.69 20.67 1.1M
2022-04-27 20.80 21.61 20.11 20.20 0.8M
2022-04-26 21.59 21.62 20.21 20.79 0.6M
2022-04-25 21.38 21.92 20.76 21.62 1.0M
2022-04-22 21.15 21.62 20.49 21.25 0.6M
2022-04-21 22.22 22.85 20.51 21.19 1.1M
2022-04-20 21.61 22.22 21.44 22.00 0.6M
2022-04-19 21.13 22.27 20.93 22.03 0.8M
2022-04-18 21.00 21.31 20.75 21.14 0.3M
2022-04-14 22.04 22.04 21.00 21.23 0.5M
2022-04-13 20.22 21.63 20.04 21.59 0.5M
2022-04-12 19.73 20.49 19.33 20.30 0.5M
2022-04-11 18.79 19.59 18.57 19.50 0.6M
2022-04-08 18.77 19.27 18.50 19.00 0.3M
2022-04-07 19.07 19.49 18.61 19.07 0.3M
2022-04-06 19.23 19.49 18.59 19.14 0.4M
2022-04-05 20.17 20.30 19.26 19.50 0.4M
2022-04-04 20.18 20.45 19.85 20.18 0.5M
2022-04-01 19.84 20.43 19.84 20.18 0.4M
2022-03-31 20.01 20.11 19.70 19.74 0.3M
2022-03-30 19.39 20.06 19.28 19.90 0.7M
2022-03-29 19.40 20.36 19.11 20.36 0.6M
2022-03-28 18.75 19.42 18.67 19.23 0.3M
2022-03-25 19.43 19.43 18.39 18.84 0.3M
2022-03-24 18.90 19.40 18.36 19.33 0.4M
2022-03-23 19.46 19.69 18.91 18.97 0.4M
2022-03-22 18.99 20.00 18.99 19.82 0.5M
2022-03-21 18.63 19.40 18.51 19.04 0.4M
2022-03-18 18.63 19.30 18.51 18.83 0.9M
2022-03-17 18.00 18.99 17.80 18.73 0.6M
2022-03-16 17.31 18.20 17.20 18.15 0.6M
2022-03-15 16.91 17.48 16.90 17.12 0.5M
2022-03-14 16.98 17.19 16.20 16.78 0.7M
2022-03-11 17.88 18.35 16.97 16.99 0.5M
2022-03-10 17.88 18.25 17.46 17.96 0.2M
2022-03-09 18.51 18.76 18.01 18.25 0.5M
2022-03-08 17.32 18.30 17.20 17.80 1.1M
2022-03-07 17.68 18.30 17.06 17.73 0.9M
2022-03-04 17.03 18.40 17.03 17.65 1.4M
2022-03-03 19.81 19.95 18.33 18.75 1.8M
2022-03-02 20.00 20.14 19.25 19.75 0.5M
2022-03-01 20.17 20.80 19.87 20.05 1.0M
2022-02-28 21.34 21.69 20.05 20.16 1.4M
2022-02-25 21.63 21.91 20.53 21.77 0.6M
2022-02-24 19.23 22.10 19.01 22.04 1.1M
2022-02-23 21.16 21.61 20.13 20.24 0.7M
2022-02-22 19.77 21.53 19.66 21.25 1.2M
2022-02-18 20.11 21.24 19.37 20.35 1.6M
2022-02-17 25.05 25.05 18.88 20.18 6.3M
2022-02-16 27.33 28.31 26.59 28.15 0.9M
2022-02-15 26.44 27.70 26.33 27.48 0.9M
2022-02-14 25.55 26.90 25.38 26.10 0.7M
2022-02-11 28.59 29.37 25.57 25.74 0.6M
2022-02-10 28.43 30.50 28.43 28.57 0.3M
2022-02-09 29.11 29.46 28.13 29.06 0.4M
2022-02-08 27.18 28.73 26.88 28.70 0.2M
2022-02-07 27.26 28.21 27.15 27.63 0.2M
2022-02-04 26.12 27.51 25.71 27.15 0.3M
2022-02-03 26.98 27.38 26.31 26.35 0.3M
2022-02-02 28.87 28.95 27.33 27.94 0.3M
2022-02-01 29.55 29.55 27.82 28.83 0.6M
2022-01-31 26.13 27.94 25.95 27.92 0.4M
2022-01-28 25.81 26.42 24.85 25.99 0.5M
2022-01-27 27.05 27.53 25.79 25.89 0.8M
2022-01-26 26.88 27.37 25.50 26.10 0.7M
2022-01-25 26.79 27.11 25.31 26.10 0.6M
2022-01-24 25.00 27.55 24.30 27.38 0.7M
2022-01-21 26.18 26.51 25.13 25.68 0.4M
2022-01-20 27.47 28.55 26.04 26.45 0.5M
2022-01-19 28.20 29.04 26.95 27.36 0.6M
2022-01-18 28.83 29.13 27.92 28.09 0.5M
2022-01-14 29.65 30.44 28.60 29.49 0.3M
2022-01-13 31.66 32.01 29.76 29.87 0.4M
2022-01-12 32.14 32.68 31.38 31.75 0.3M
2022-01-11 29.77 32.36 29.64 31.90 0.6M
2022-01-10 29.55 30.03 28.49 29.95 0.3M
2022-01-07 30.50 31.00 29.54 30.12 0.5M
2022-01-06 30.84 31.80 30.08 30.52 0.4M
2022-01-05 34.32 34.42 30.88 31.23 0.5M
2022-01-04 35.70 35.77 32.33 34.31 0.8M
2022-01-03 37.05 37.76 35.22 35.95 0.4M