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
2023-12-29 28.69 28.88 28.31 28.39 0.4M
2023-12-28 28.94 28.94 28.54 28.69 0.4M
2023-12-27 29.22 29.25 28.77 29.02 0.4M
2023-12-26 29.18 29.29 29.03 29.11 0.6M
2023-12-22 28.79 29.03 28.53 29.01 0.5M
2023-12-21 28.68 28.77 28.29 28.75 0.4M
2023-12-20 28.58 28.93 28.27 28.28 0.6M
2023-12-19 29.00 29.13 28.46 28.61 1.0M
2023-12-18 28.88 29.11 28.65 29.00 1.6M
2023-12-15 28.94 29.35 28.74 28.98 1.2M
2023-12-14 29.32 30.13 28.93 29.00 2.0M
2023-12-13 28.20 29.37 28.20 29.11 2.2M
2023-12-12 27.72 28.19 27.47 28.18 1.4M
2023-12-11 27.29 28.23 27.25 27.82 1.1M
2023-12-08 26.79 27.72 26.52 27.33 1.4M
2023-12-07 27.50 27.55 27.00 27.09 1.3M
2023-12-06 26.46 27.73 26.12 27.39 1.8M
2023-12-05 25.74 26.10 25.66 26.03 0.6M
2023-12-04 25.25 26.04 25.16 25.90 0.9M
2023-12-01 25.08 25.79 25.02 25.53 0.6M
2023-11-30 25.35 25.57 24.87 25.09 0.6M
2023-11-29 25.30 25.78 25.03 25.34 0.7M
2023-11-28 24.62 25.13 24.62 25.08 0.5M
2023-11-27 24.52 24.87 24.52 24.75 0.4M
2023-11-24 24.43 24.78 24.39 24.66 0.2M
2023-11-22 24.70 24.74 24.31 24.53 0.4M
2023-11-21 24.61 24.74 24.40 24.50 0.5M
2023-11-20 24.46 24.81 24.26 24.79 0.6M
2023-11-17 24.42 24.65 24.25 24.48 0.5M
2023-11-16 24.26 24.37 23.83 24.31 0.6M
2023-11-15 24.92 25.16 24.34 24.44 1.0M
2023-11-14 24.09 24.96 24.01 24.91 0.7M
2023-11-13 23.22 23.88 23.15 23.88 0.9M
2023-11-10 22.77 23.43 22.70 23.38 0.6M
2023-11-09 23.18 23.64 22.73 22.82 0.5M
2023-11-08 23.10 23.33 23.01 23.18 0.4M
2023-11-07 22.70 23.33 22.54 23.10 0.7M
2023-11-06 23.20 23.38 21.92 22.77 1.2M
2023-11-03 23.03 23.48 22.46 23.48 0.8M
2023-11-02 21.49 23.16 21.49 22.58 1.9M
2023-11-01 19.04 19.24 18.84 19.16 0.3M
2023-10-31 18.97 19.40 18.71 19.18 0.3M
2023-10-30 19.23 19.35 18.75 18.87 0.4M
2023-10-27 19.53 19.53 19.00 19.10 0.3M
2023-10-26 19.40 19.57 19.00 19.32 0.3M
2023-10-25 20.22 20.24 19.45 19.50 0.2M
2023-10-24 20.04 20.64 19.94 20.31 0.3M
2023-10-23 20.24 20.28 19.90 19.91 0.2M
2023-10-20 20.60 20.74 20.24 20.42 0.3M
2023-10-19 20.89 21.08 20.60 20.66 0.2M
2023-10-18 21.25 21.38 20.73 20.76 0.2M
2023-10-17 21.08 21.70 20.73 21.40 0.2M
2023-10-16 21.01 21.47 20.82 21.24 0.3M
2023-10-13 21.15 21.15 20.60 20.78 0.2M
2023-10-12 21.71 21.71 20.93 21.18 0.3M
2023-10-11 21.65 21.89 21.43 21.64 0.2M
2023-10-10 21.56 21.99 21.48 21.55 0.3M
2023-10-09 21.29 21.78 21.10 21.59 0.2M
2023-10-06 20.68 21.65 20.68 21.49 0.3M
2023-10-05 20.79 20.93 20.44 20.85 0.3M
2023-10-04 20.61 20.94 20.53 20.85 0.2M
2023-10-03 20.70 20.96 20.48 20.50 0.4M
2023-10-02 21.02 21.16 20.66 20.88 0.3M
2023-09-29 20.62 21.25 20.62 21.07 0.6M
2023-09-28 20.10 20.34 19.85 20.19 0.3M
2023-09-27 20.09 20.30 20.03 20.18 0.2M
2023-09-26 20.37 20.58 19.84 19.90 0.3M
2023-09-25 20.46 20.74 20.29 20.55 0.2M
2023-09-22 20.88 20.92 20.52 20.53 0.2M
2023-09-21 20.94 20.96 20.69 20.71 0.3M
2023-09-20 21.20 21.58 21.13 21.15 0.3M
2023-09-19 21.22 21.30 20.96 21.13 0.4M
2023-09-18 21.02 21.37 20.95 21.36 0.2M
2023-09-15 21.21 21.28 20.97 21.21 0.6M
2023-09-14 21.41 21.43 21.23 21.28 0.2M
2023-09-13 21.55 21.55 21.14 21.23 0.4M
2023-09-12 21.59 21.76 21.44 21.48 0.2M
2023-09-11 21.57 21.87 21.53 21.75 0.4M
2023-09-08 21.28 21.55 21.21 21.49 0.4M
2023-09-07 20.86 21.35 20.58 21.32 0.7M
2023-09-06 21.34 21.48 21.00 21.34 0.6M
2023-09-05 20.98 21.55 20.98 21.54 0.4M
2023-09-01 21.06 21.22 20.96 21.14 0.3M
2023-08-31 20.90 21.15 20.74 20.95 0.6M
2023-08-30 20.45 20.96 20.45 20.92 0.5M
2023-08-29 20.28 20.49 20.17 20.47 0.3M
2023-08-28 20.38 20.45 20.22 20.35 0.2M
2023-08-25 20.10 20.38 19.79 20.31 0.3M
2023-08-24 20.23 20.42 19.97 20.00 0.3M
2023-08-23 19.94 20.36 19.86 20.12 0.2M
2023-08-22 19.64 20.04 19.57 19.95 0.6M
2023-08-21 19.39 19.62 19.28 19.54 0.4M
2023-08-18 18.99 19.47 18.82 19.33 0.3M
2023-08-17 19.51 19.52 19.14 19.17 0.3M
2023-08-16 20.23 20.30 19.48 19.53 0.4M
2023-08-15 20.20 20.46 20.04 20.21 0.3M
2023-08-14 19.92 20.42 19.78 20.31 0.2M
2023-08-11 20.09 20.35 20.02 20.10 0.3M
2023-08-10 20.41 20.83 20.06 20.21 0.4M
2023-08-09 21.23 21.23 20.14 20.15 0.5M
2023-08-08 21.60 21.60 20.69 21.18 0.5M
2023-08-07 21.78 21.98 21.42 21.75 1.1M
2023-08-04 21.54 22.12 21.49 21.72 1.0M
2023-08-03 20.00 21.39 19.40 21.37 1.8M
2023-08-02 18.88 18.88 18.18 18.37 0.4M
2023-08-01 19.14 19.23 18.86 19.16 0.3M
2023-07-31 18.76 19.17 18.76 19.04 0.3M
2023-07-28 18.61 18.95 18.50 18.61 0.2M
2023-07-27 19.07 19.12 18.39 18.40 0.2M
2023-07-26 18.75 18.82 18.58 18.78 0.2M
2023-07-25 18.73 18.91 18.59 18.69 0.2M
2023-07-24 18.65 18.82 18.41 18.61 0.2M
2023-07-21 18.79 18.88 18.41 18.61 0.4M
2023-07-20 18.88 19.09 18.64 18.69 0.3M
2023-07-19 19.02 19.39 18.99 19.00 0.3M
2023-07-18 18.98 19.07 18.77 18.89 0.2M
2023-07-17 18.70 19.03 18.69 18.91 0.2M
2023-07-14 19.00 19.12 18.65 18.69 0.3M
2023-07-13 18.49 19.12 18.49 18.94 0.5M
2023-07-12 18.54 18.54 18.13 18.34 0.4M
2023-07-11 18.21 18.27 18.03 18.19 0.3M
2023-07-10 17.62 18.12 17.58 18.07 0.3M
2023-07-07 17.87 18.13 17.60 17.65 0.3M
2023-07-06 17.90 17.97 17.65 17.89 0.3M
2023-07-05 18.32 18.39 18.12 18.21 0.5M
2023-07-03 18.42 18.60 18.32 18.46 0.1M
2023-06-30 18.27 18.68 18.24 18.50 0.4M
2023-06-29 18.36 18.61 18.16 18.17 0.4M
2023-06-28 17.79 18.35 17.73 18.33 0.4M
2023-06-27 17.56 17.83 17.46 17.78 0.3M
2023-06-26 17.84 18.03 17.49 17.50 0.3M
2023-06-23 17.74 18.00 17.70 17.91 0.6M
2023-06-22 17.77 18.04 17.65 17.94 0.3M
2023-06-21 18.26 18.35 17.79 17.80 0.3M
2023-06-20 18.36 18.54 18.22 18.35 0.3M
2023-06-16 18.80 18.80 18.37 18.54 0.4M
2023-06-15 18.57 18.70 18.37 18.62 0.4M
2023-06-14 18.55 18.87 18.44 18.62 0.5M
2023-06-13 18.39 18.64 18.11 18.47 0.5M
2023-06-12 17.70 18.19 17.68 18.15 0.4M
2023-06-09 17.79 18.34 17.59 17.61 0.4M
2023-06-08 17.63 17.71 17.44 17.68 0.4M
2023-06-07 18.14 18.37 17.52 17.63 0.4M
2023-06-06 17.67 18.16 17.65 18.14 0.6M
2023-06-05 17.64 17.83 17.56 17.67 0.3M
2023-06-02 17.87 18.22 17.65 17.73 0.4M
2023-06-01 17.41 17.87 17.22 17.77 0.7M
2023-05-31 16.91 17.76 16.86 17.66 1.4M
2023-05-30 16.77 17.14 16.73 17.00 0.5M
2023-05-26 16.60 16.93 16.60 16.61 0.4M
2023-05-25 16.75 16.78 16.48 16.57 0.3M
2023-05-24 16.62 16.68 16.42 16.58 0.4M
2023-05-23 16.58 17.04 16.58 16.82 0.6M
2023-05-22 16.06 16.75 15.95 16.65 0.5M
2023-05-19 16.18 16.20 15.78 16.06 0.5M
2023-05-18 15.74 16.16 15.73 16.14 0.6M
2023-05-17 15.22 15.80 15.16 15.72 0.6M
2023-05-16 15.31 15.71 14.94 15.15 0.7M
2023-05-15 14.78 15.09 14.72 15.02 0.4M
2023-05-12 14.88 14.95 14.63 14.71 0.3M
2023-05-11 14.98 14.99 14.63 14.84 0.3M
2023-05-10 14.94 15.05 14.76 15.05 0.3M
2023-05-09 14.51 14.81 14.51 14.72 0.3M
2023-05-08 14.44 14.72 14.44 14.67 0.3M
2023-05-05 14.23 14.65 14.00 14.51 0.6M
2023-05-04 14.01 14.33 13.29 14.09 1.6M
2023-05-03 15.03 15.19 14.53 14.80 1.3M
2023-05-02 15.34 15.46 14.97 15.12 0.7M
2023-05-01 15.38 15.46 15.30 15.37 0.5M
2023-04-28 15.37 15.50 14.94 15.46 0.5M
2023-04-27 15.58 15.62 15.21 15.36 0.3M
2023-04-26 15.54 15.54 15.17 15.43 0.5M
2023-04-25 15.34 15.53 15.08 15.31 1.1M
2023-04-24 15.68 15.73 15.40 15.48 0.3M
2023-04-21 15.64 15.81 15.60 15.70 0.3M
2023-04-20 15.75 15.84 15.59 15.64 0.3M
2023-04-19 15.59 15.89 15.59 15.87 0.3M
2023-04-18 16.23 16.23 15.72 15.78 0.4M
2023-04-17 15.90 16.09 15.81 16.08 0.3M
2023-04-14 15.99 16.16 15.62 15.88 0.3M
2023-04-13 15.96 16.66 15.93 16.16 0.4M
2023-04-12 16.23 16.38 15.63 15.81 0.5M
2023-04-11 15.70 16.08 15.64 16.05 0.5M
2023-04-10 15.73 15.84 15.38 15.83 0.3M
2023-04-06 15.68 15.92 15.50 15.86 0.3M
2023-04-05 16.29 16.29 15.57 15.77 0.4M
2023-04-04 16.62 16.62 16.11 16.16 0.3M
2023-04-03 16.42 16.83 16.39 16.64 0.6M
2023-03-31 16.20 16.75 16.08 16.40 2.8M
2023-03-30 16.33 16.49 16.09 16.17 0.6M
2023-03-29 16.06 16.39 16.02 16.20 0.6M
2023-03-28 16.12 16.18 15.89 15.90 0.3M
2023-03-27 16.26 16.48 16.12 16.14 0.7M
2023-03-24 16.26 16.41 16.11 16.25 0.8M
2023-03-23 16.21 16.74 16.04 16.29 1.1M
2023-03-22 16.57 16.64 16.07 16.09 0.5M
2023-03-21 16.20 16.65 16.20 16.60 0.3M
2023-03-20 16.33 16.33 15.91 16.07 0.5M
2023-03-17 16.39 16.61 16.21 16.40 0.5M
2023-03-16 16.03 16.75 15.87 16.52 0.7M
2023-03-15 15.48 16.10 15.42 16.09 0.5M
2023-03-14 16.00 16.26 15.45 15.70 0.4M
2023-03-13 15.54 16.13 15.40 15.86 0.8M
2023-03-10 15.90 15.99 15.36 15.74 0.5M
2023-03-09 16.98 17.06 15.88 15.92 0.6M
2023-03-08 17.05 17.05 16.82 16.96 1.0M
2023-03-07 17.32 17.50 16.83 17.01 0.4M
2023-03-06 17.12 17.48 16.93 17.29 1.6M
2023-03-03 17.06 17.31 16.95 17.00 1.0M
2023-03-02 17.00 17.19 16.87 17.02 0.2M
2023-03-01 17.34 17.47 17.00 17.06 0.3M
2023-02-28 17.30 17.52 17.24 17.25 0.5M
2023-02-27 17.67 17.80 17.22 17.35 0.6M
2023-02-24 17.28 17.66 17.28 17.50 0.4M
2023-02-23 17.91 17.91 17.55 17.65 0.3M
2023-02-22 17.73 17.92 17.56 17.64 0.3M
2023-02-21 17.63 18.04 17.48 17.61 0.7M
2023-02-17 18.09 18.34 17.82 18.08 0.3M
2023-02-16 17.00 18.55 16.56 18.31 1.4M
2023-02-15 18.23 18.65 18.23 18.55 0.8M
2023-02-14 18.36 18.76 18.20 18.35 0.4M
2023-02-13 18.56 18.68 18.21 18.40 0.4M
2023-02-10 18.42 18.86 18.42 18.60 0.5M
2023-02-09 18.83 19.39 18.53 18.58 0.6M
2023-02-08 18.64 18.76 18.34 18.34 0.3M
2023-02-07 18.46 18.67 18.16 18.59 0.2M
2023-02-06 18.74 18.83 18.25 18.37 0.2M
2023-02-03 19.20 19.60 18.78 18.97 0.3M
2023-02-02 18.58 19.56 18.58 19.46 0.4M
2023-02-01 17.88 18.37 17.39 18.20 0.4M
2023-01-31 17.61 18.05 17.50 17.80 0.8M
2023-01-30 17.82 17.85 17.37 17.53 0.2M
2023-01-27 17.49 18.25 17.44 18.08 0.4M
2023-01-26 17.10 17.42 16.97 17.36 0.2M
2023-01-25 16.48 16.98 16.12 16.91 0.2M
2023-01-24 17.00 17.22 16.68 16.73 0.3M
2023-01-23 17.05 17.14 16.66 17.11 0.3M
2023-01-20 16.79 17.05 16.57 16.95 0.4M
2023-01-19 16.33 16.70 16.28 16.68 0.3M
2023-01-18 16.75 16.87 16.13 16.48 0.4M
2023-01-17 16.33 16.67 16.20 16.67 0.3M
2023-01-13 16.11 16.46 15.94 16.45 0.2M
2023-01-12 16.00 16.27 15.74 16.10 0.3M
2023-01-11 15.87 16.65 15.60 16.62 0.4M
2023-01-10 15.42 15.60 15.26 15.55 0.4M
2023-01-09 15.54 15.84 15.34 15.79 0.3M
2023-01-06 15.25 15.34 15.00 15.33 0.3M
2023-01-05 15.73 15.93 14.96 15.15 0.4M
2023-01-04 15.57 16.05 15.21 15.91 0.4M
2023-01-03 15.53 15.91 15.07 15.43 0.7M