Informatica Inc (INFA)

INFA
🏛️ Vereinigte Staaten →
24.92
Letzte Aktualisierung: 2025-10-03
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
2024-12-31 26.10 26.43 25.86 25.93 1.3M
2024-12-30 25.89 26.08 25.62 25.94 1.0M
2024-12-27 26.89 26.91 25.96 26.22 0.8M
2024-12-26 26.74 27.16 26.65 26.98 1.4M
2024-12-24 26.62 26.93 26.50 26.93 0.4M
2024-12-23 26.72 27.05 26.28 26.60 1.4M
2024-12-20 26.00 27.04 25.92 26.86 2.6M
2024-12-19 26.60 26.81 25.84 26.13 2.1M
2024-12-18 26.98 27.16 25.84 26.07 2.6M
2024-12-17 27.29 27.34 26.85 27.04 2.1M
2024-12-16 26.73 27.31 26.50 27.22 3.4M
2024-12-13 26.94 27.60 26.78 26.82 3.0M
2024-12-12 27.40 27.88 27.00 27.07 2.3M
2024-12-11 26.37 26.81 26.11 26.70 1.9M
2024-12-10 25.59 26.85 25.57 26.37 2.5M
2024-12-09 27.00 27.44 25.43 25.57 2.7M
2024-12-06 27.14 27.35 26.73 27.13 2.5M
2024-12-05 27.23 27.46 26.78 27.10 2.4M
2024-12-04 27.17 27.64 26.88 27.39 3.0M
2024-12-03 26.38 27.13 26.16 26.91 2.3M
2024-12-02 26.40 26.72 26.35 26.43 2.0M
2024-11-29 26.41 26.76 26.33 26.52 1.0M
2024-11-27 26.78 26.95 26.09 26.39 0.9M
2024-11-26 26.30 26.77 26.30 26.60 3.0M
2024-11-25 26.60 27.24 26.35 26.37 2.4M
2024-11-22 26.56 26.81 26.25 26.36 1.5M
2024-11-21 26.00 26.83 25.93 26.45 1.6M
2024-11-20 25.79 25.99 25.43 25.86 0.9M
2024-11-19 25.26 25.79 25.07 25.74 1.4M
2024-11-18 25.06 25.76 24.81 25.50 2.7M
2024-11-15 24.86 25.09 24.50 24.79 2.2M
2024-11-14 25.46 25.75 25.05 25.26 1.5M
2024-11-13 24.10 25.59 24.06 25.47 3.3M
2024-11-12 24.47 24.90 24.08 24.11 2.4M
2024-11-11 25.19 25.28 24.33 24.49 3.9M
2024-11-08 25.78 25.99 24.64 25.00 10.1M
2024-11-07 26.70 27.31 26.46 27.10 1.0M
2024-11-06 26.33 26.87 25.79 26.45 2.3M
2024-11-05 25.54 26.03 25.22 25.56 2.7M
2024-11-04 26.26 26.42 25.47 25.61 5.6M
2024-11-01 27.35 27.46 26.19 26.21 1.8M
2024-10-31 27.29 28.14 27.00 27.30 2.4M
2024-10-30 26.77 27.01 26.58 26.68 1.3M
2024-10-29 26.50 26.89 26.26 26.78 1.0M
2024-10-28 26.87 26.94 26.31 26.40 1.2M
2024-10-25 26.72 27.23 26.65 26.72 1.2M
2024-10-24 26.61 27.14 26.57 26.65 1.0M
2024-10-23 26.89 26.98 26.25 26.56 1.9M
2024-10-22 26.80 26.92 26.54 26.85 0.7M
2024-10-21 26.90 27.05 26.48 26.82 1.5M
2024-10-18 27.08 27.23 26.80 26.83 0.8M
2024-10-17 27.00 27.06 26.84 27.00 0.9M
2024-10-16 26.76 27.01 26.30 26.87 2.3M
2024-10-15 26.69 26.84 26.50 26.78 1.3M
2024-10-14 26.62 26.87 26.31 26.75 0.9M
2024-10-11 25.95 26.53 25.90 26.40 1.6M
2024-10-10 25.53 26.21 25.43 25.94 0.8M
2024-10-09 25.43 26.07 25.41 25.79 0.9M
2024-10-08 25.17 25.59 25.05 25.46 1.3M
2024-10-07 25.31 25.35 24.77 25.13 2.2M
2024-10-04 24.25 25.49 24.07 25.40 1.5M
2024-10-03 23.90 24.28 23.82 23.96 1.5M
2024-10-02 23.93 24.54 23.88 24.06 2.0M
2024-10-01 25.28 25.34 23.96 23.98 1.0M
2024-09-30 25.10 25.46 25.00 25.28 0.6M
2024-09-27 25.46 25.46 25.03 25.23 0.6M
2024-09-26 25.42 25.56 24.92 25.37 1.6M
2024-09-25 25.54 25.70 24.98 25.09 1.0M
2024-09-24 25.50 25.76 25.16 25.66 1.1M
2024-09-23 25.49 25.53 25.13 25.45 0.9M
2024-09-20 25.41 25.60 25.12 25.48 3.1M
2024-09-19 25.53 26.13 25.44 25.51 1.7M
2024-09-18 25.50 25.50 24.75 25.05 1.3M
2024-09-17 25.72 25.80 25.41 25.48 1.5M
2024-09-16 25.59 26.03 25.42 25.65 1.6M
2024-09-13 25.60 25.78 25.44 25.55 1.4M
2024-09-12 25.57 25.80 25.21 25.56 1.7M
2024-09-11 24.56 25.62 24.33 25.50 2.5M
2024-09-10 24.68 24.97 24.19 24.39 1.1M
2024-09-09 24.47 24.99 24.37 24.72 1.4M
2024-09-06 24.50 24.66 23.96 24.18 1.6M
2024-09-05 24.07 24.62 24.07 24.41 1.1M
2024-09-04 24.07 24.51 23.71 24.32 1.7M
2024-09-03 24.90 25.04 24.28 24.41 1.1M
2024-08-30 25.17 25.29 24.67 24.91 1.1M
2024-08-29 24.73 25.43 24.25 25.11 4.8M
2024-08-28 24.88 24.88 24.20 24.47 1.2M
2024-08-27 24.69 25.94 24.69 25.00 3.4M
2024-08-26 24.63 25.49 24.57 24.82 2.9M
2024-08-23 24.54 24.78 24.26 24.56 1.0M
2024-08-22 24.59 24.61 24.34 24.37 1.0M
2024-08-21 24.28 24.62 24.18 24.58 0.9M
2024-08-20 24.15 24.28 23.82 24.27 0.9M
2024-08-19 24.06 24.22 23.80 24.22 0.8M
2024-08-16 23.79 24.02 23.57 24.01 1.1M
2024-08-15 23.87 23.96 23.64 23.87 1.8M
2024-08-14 23.85 23.90 23.52 23.58 2.6M
2024-08-13 23.72 23.92 23.51 23.78 1.2M
2024-08-12 23.54 23.75 23.36 23.63 1.1M
2024-08-09 23.65 23.91 23.31 23.51 1.7M
2024-08-08 23.41 23.69 23.02 23.67 1.1M
2024-08-07 23.58 23.79 23.09 23.11 1.4M
2024-08-06 23.40 23.71 22.95 23.26 2.1M
2024-08-05 22.27 23.50 22.08 23.15 2.1M
2024-08-02 24.26 24.26 23.51 23.80 2.5M
2024-08-01 24.04 25.26 23.78 24.54 3.0M
2024-07-31 24.35 25.57 23.55 23.94 4.2M
2024-07-30 24.25 24.72 23.91 24.07 1.9M
2024-07-29 24.39 24.51 23.99 24.37 2.0M
2024-07-26 24.22 24.42 23.70 24.27 1.5M
2024-07-25 24.30 24.62 23.63 23.99 1.8M
2024-07-24 24.66 24.92 23.84 23.99 1.9M
2024-07-23 24.78 25.22 24.48 24.91 2.3M
2024-07-22 24.70 25.15 24.58 24.94 1.8M
2024-07-19 25.10 25.10 24.40 24.55 1.9M
2024-07-18 25.62 26.07 24.75 25.01 4.4M
2024-07-17 26.21 26.22 25.22 25.32 2.7M
2024-07-16 27.49 27.49 25.68 26.41 6.9M
2024-07-15 28.25 28.40 27.09 27.21 3.0M
2024-07-12 28.22 28.56 27.89 27.98 1.5M
2024-07-11 28.71 28.79 28.04 28.07 1.5M
2024-07-10 28.98 29.15 28.19 28.30 1.1M
2024-07-09 30.48 30.60 28.92 28.96 0.9M
2024-07-08 31.21 31.65 30.55 30.60 0.9M
2024-07-05 30.56 31.21 30.44 31.20 0.7M
2024-07-03 30.56 30.83 30.32 30.44 1.1M
2024-07-02 30.25 30.69 30.01 30.51 1.1M
2024-07-01 30.89 31.16 30.38 30.45 1.1M
2024-06-28 31.11 31.59 30.68 30.88 2.0M
2024-06-27 29.83 31.19 29.72 31.00 1.9M
2024-06-26 29.61 29.94 29.39 29.80 1.1M
2024-06-25 30.30 30.60 29.66 29.82 1.2M
2024-06-24 30.44 30.67 30.10 30.23 1.0M
2024-06-21 29.94 30.67 29.82 30.60 2.5M
2024-06-20 30.11 30.26 29.73 30.03 1.8M
2024-06-18 30.00 30.61 29.79 30.05 2.9M
2024-06-17 29.60 30.08 29.49 29.91 1.5M
2024-06-14 29.37 29.71 28.87 29.66 1.3M
2024-06-13 29.91 30.19 29.41 29.56 1.0M
2024-06-12 29.33 30.16 29.23 29.86 1.5M
2024-06-11 28.66 28.83 27.99 28.66 1.7M
2024-06-10 28.50 28.80 28.17 28.60 1.2M
2024-06-07 28.58 28.90 28.41 28.61 0.7M
2024-06-06 28.91 29.73 28.66 28.76 0.6M
2024-06-05 28.19 28.98 27.92 28.91 1.7M
2024-06-04 28.19 28.30 27.82 27.84 0.9M
2024-06-03 28.91 28.91 27.68 28.27 1.0M
2024-05-31 28.88 29.03 28.23 28.85 1.8M
2024-05-30 29.04 29.04 27.99 28.79 1.3M
2024-05-29 29.43 29.68 29.12 29.28 0.6M
2024-05-28 29.95 30.08 29.66 29.70 0.8M
2024-05-24 29.70 30.43 29.70 29.90 1.1M
2024-05-23 30.75 30.75 29.80 29.87 0.9M
2024-05-22 30.29 31.15 30.29 30.57 1.2M
2024-05-21 30.42 30.52 30.10 30.16 0.7M
2024-05-20 29.60 30.62 29.60 30.59 1.1M
2024-05-17 29.57 29.83 29.25 29.52 1.2M
2024-05-16 30.27 30.30 29.55 29.56 1.1M
2024-05-15 30.00 30.49 29.82 30.37 1.1M
2024-05-14 29.55 29.98 29.42 29.64 0.9M
2024-05-13 29.71 29.78 29.36 29.43 1.1M
2024-05-10 29.95 30.13 29.29 29.50 1.3M
2024-05-09 30.08 30.33 29.71 29.89 1.0M
2024-05-08 29.71 30.26 29.71 30.16 1.5M
2024-05-07 29.92 30.41 29.57 29.94 1.1M
2024-05-06 29.99 30.35 29.74 30.01 1.9M
2024-05-03 30.70 30.72 29.33 29.84 2.1M
2024-05-02 30.80 31.25 30.03 30.32 2.1M
2024-05-01 31.02 31.64 29.93 30.85 3.1M
2024-04-30 31.53 32.01 30.96 30.97 2.0M
2024-04-29 32.30 32.51 31.72 31.79 1.2M
2024-04-26 32.00 32.54 31.73 31.90 1.1M
2024-04-25 31.15 31.86 31.09 31.84 2.0M
2024-04-24 31.82 32.08 31.12 31.93 2.0M
2024-04-23 31.76 32.24 30.84 31.39 2.9M
2024-04-22 33.26 33.68 30.07 31.49 10.2M
2024-04-19 35.09 35.92 34.66 35.19 2.1M
2024-04-18 34.66 35.58 34.55 35.08 1.5M
2024-04-17 35.32 35.68 34.09 34.68 1.8M
2024-04-16 35.84 36.49 34.85 35.02 4.2M
2024-04-15 37.50 38.00 34.48 35.98 9.4M
2024-04-12 38.47 39.80 37.75 38.48 9.0M
2024-04-11 38.00 38.82 37.10 38.81 9.0M
2024-04-10 37.04 37.79 36.32 37.70 5.4M
2024-04-09 38.18 38.58 37.92 38.15 2.9M
2024-04-08 36.66 38.31 36.66 38.25 2.6M
2024-04-05 35.41 36.87 35.41 36.66 1.7M
2024-04-04 35.80 36.60 35.61 35.67 1.2M
2024-04-03 35.26 35.90 35.03 35.37 1.7M
2024-04-02 34.76 34.99 33.76 34.86 1.3M
2024-04-01 34.95 35.27 34.55 35.20 0.9M
2024-03-28 35.54 35.63 34.80 35.00 1.4M
2024-03-27 36.27 36.39 34.73 35.51 1.4M
2024-03-26 36.51 36.61 35.94 35.96 1.0M
2024-03-25 36.40 36.47 35.87 36.22 1.0M
2024-03-22 35.95 36.81 35.82 36.65 1.1M
2024-03-21 35.92 36.57 35.65 36.13 1.1M
2024-03-20 35.00 35.71 34.64 35.52 1.0M
2024-03-19 34.57 34.90 34.02 34.72 1.2M
2024-03-18 34.49 35.13 34.29 34.85 1.5M
2024-03-15 33.67 34.34 33.33 34.25 1.9M
2024-03-14 34.10 34.32 33.56 33.90 1.2M
2024-03-13 33.08 34.15 33.07 34.04 1.0M
2024-03-12 31.99 33.08 31.78 33.06 0.6M
2024-03-11 31.67 31.96 31.37 31.91 0.4M
2024-03-08 31.94 32.49 31.47 31.83 0.9M
2024-03-07 32.00 32.43 31.66 32.11 1.0M
2024-03-06 32.03 32.15 31.51 31.88 0.9M
2024-03-05 31.64 31.75 31.05 31.70 1.1M
2024-03-04 32.32 32.44 31.85 32.05 1.3M
2024-03-01 32.40 32.74 31.82 32.46 1.0M
2024-02-29 32.49 32.80 32.26 32.58 1.2M
2024-02-28 32.56 32.63 32.10 32.31 0.7M
2024-02-27 32.49 33.25 32.18 32.80 1.3M
2024-02-26 32.53 32.86 32.23 32.27 0.8M
2024-02-23 32.73 32.95 31.93 32.34 1.2M
2024-02-22 32.64 33.28 32.29 32.60 1.5M
2024-02-21 31.38 32.02 31.00 31.86 1.0M
2024-02-20 32.52 32.88 31.41 32.16 2.8M
2024-02-16 34.82 34.91 33.75 34.09 1.9M
2024-02-15 35.57 36.00 33.10 33.97 4.7M
2024-02-14 29.96 30.48 29.73 30.13 2.3M
2024-02-13 30.34 30.49 29.03 29.51 1.7M
2024-02-12 31.14 31.90 30.75 31.29 5.0M
2024-02-09 31.12 31.66 30.00 31.12 2.8M
2024-02-08 30.34 31.15 30.22 31.12 0.5M
2024-02-07 30.26 30.61 29.88 30.20 0.6M
2024-02-06 30.30 30.66 29.71 30.03 0.5M
2024-02-05 31.02 31.24 30.20 30.25 1.2M
2024-02-02 30.69 31.43 30.00 31.00 3.0M
2024-02-01 30.22 30.98 29.84 30.90 0.7M
2024-01-31 30.38 30.64 29.77 30.00 0.7M
2024-01-30 30.71 30.99 30.12 30.47 0.7M
2024-01-29 30.25 30.86 30.21 30.75 0.5M
2024-01-26 29.93 30.58 29.71 30.12 0.6M
2024-01-25 30.07 30.25 29.51 29.98 0.5M
2024-01-24 30.57 30.59 29.63 29.81 0.6M
2024-01-23 30.94 30.95 29.91 30.16 0.8M
2024-01-22 30.77 31.65 30.55 30.90 1.4M
2024-01-19 29.44 30.35 29.00 30.29 1.0M
2024-01-18 29.43 29.80 28.58 29.03 0.6M
2024-01-17 28.69 29.00 28.19 28.95 0.5M
2024-01-16 28.84 29.09 28.49 29.08 0.6M
2024-01-12 28.80 29.21 28.64 29.07 0.7M
2024-01-11 28.41 28.92 28.20 28.75 0.8M
2024-01-10 27.92 28.55 27.91 28.41 0.8M
2024-01-09 26.98 27.89 26.98 27.87 0.9M
2024-01-08 26.79 27.28 26.63 27.15 0.8M
2024-01-05 26.25 26.66 26.25 26.52 0.6M
2024-01-04 25.94 26.57 25.74 26.38 0.6M
2024-01-03 26.63 26.65 25.74 25.90 0.7M
2024-01-02 27.86 28.12 26.80 26.95 0.9M