24,355$
-0,27%
Echtzeit-Aktienkurs IBEX Ltd.
Bid:
Ask:
Aktienkurse zur IBEX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 23,64 | 24,66 | 22,50 | 24,35 | -0,29% | 185.432,00 |
| 28.03.2025 | 25,19 | 25,27 | 24,24 | 24,42 | -3,25% | 146.257,00 |
| 27.03.2025 | 25,19 | 25,45 | 24,88 | 25,24 | -0,12% | 151.418,00 |
| 26.03.2025 | 25,67 | 26,01 | 25,02 | 25,27 | -1,44% | 169.373,00 |
| 25.03.2025 | 25,54 | 25,73 | 25,08 | 25,64 | 0,87% | 285.028,00 |
| 24.03.2025 | 25,55 | 26,34 | 24,86 | 25,42 | 0,79% | 125.391,00 |
| 21.03.2025 | 25,10 | 25,24 | 24,10 | 25,22 | 0,00% | 217.054,00 |
| 20.03.2025 | 26,01 | 26,73 | 25,15 | 25,22 | -3,00% | 321.271,00 |
| 19.03.2025 | 25,05 | 26,76 | 24,86 | 26,00 | 4,08% | 544.587,00 |
| 18.03.2025 | 25,13 | 25,20 | 24,72 | 24,98 | -1,30% | 131.515,00 |
| 17.03.2025 | 24,59 | 25,31 | 24,55 | 25,31 | 1,81% | 132.320,00 |
| 14.03.2025 | 24,47 | 25,24 | 24,30 | 24,86 | 2,01% | 159.805,00 |
| 13.03.2025 | 24,24 | 24,74 | 24,02 | 24,37 | 0,21% | 103.421,00 |
| 12.03.2025 | 24,25 | 24,78 | 23,87 | 24,32 | 1,25% | 110.980,00 |
| 11.03.2025 | 24,56 | 24,93 | 23,82 | 24,02 | -2,91% | 221.129,00 |
| 10.03.2025 | 25,03 | 25,59 | 24,49 | 24,74 | -2,02% | 209.535,00 |
| 07.03.2025 | 24,94 | 25,49 | 24,62 | 25,25 | 1,65% | 178.031,00 |
| 06.03.2025 | 24,54 | 25,23 | 24,39 | 24,84 | 0,24% | 127.457,00 |
| 05.03.2025 | 24,50 | 24,90 | 24,34 | 24,78 | 1,04% | 113.826,00 |
| 04.03.2025 | 25,38 | 25,40 | 24,22 | 24,53 | -1,31% | 160.097,00 |
| 03.03.2025 | 25,80 | 25,91 | 24,81 | 24,85 | -1,82% | 150.324,00 |
| 28.02.2025 | 25,16 | 25,34 | 24,58 | 25,31 | 0,36% | 172.832,00 |
| 27.02.2025 | 25,83 | 25,84 | 25,05 | 25,22 | -2,10% | 129.967,00 |
| 26.02.2025 | 25,77 | 26,50 | 25,51 | 25,76 | 0,08% | 902.742,00 |
| 25.02.2025 | 25,84 | 26,21 | 25,45 | 25,74 | 0,08% | 623.243,00 |
| 24.02.2025 | 25,72 | 25,80 | 25,11 | 25,72 | 0,12% | 331.024,00 |
| 21.02.2025 | 25,95 | 26,10 | 25,33 | 25,69 | -0,54% | 221.600,00 |
| 20.02.2025 | 26,60 | 26,95 | 25,79 | 25,83 | -3,44% | 221.475,00 |
| 19.02.2025 | 26,25 | 27,03 | 25,70 | 26,75 | -0,07% | 311.381,00 |
| 18.02.2025 | 27,20 | 27,25 | 26,39 | 26,77 | -1,94% | 256.638,00 |
| 14.02.2025 | 27,52 | 27,83 | 26,70 | 27,30 | 0,22% | 332.033,00 |
| 13.02.2025 | 26,30 | 27,34 | 26,28 | 27,24 | 2,87% | 371.138,00 |
| 12.02.2025 | 25,08 | 26,53 | 25,08 | 26,48 | 2,04% | 504.115,00 |
| 11.02.2025 | 24,80 | 26,22 | 24,73 | 25,95 | 4,18% | 478.702,00 |
| 10.02.2025 | 24,42 | 24,99 | 24,08 | 24,91 | 1,71% | 356.389,00 |
| 07.02.2025 | 22,50 | 25,03 | 22,31 | 24,49 | 10,86% | 508.126,00 |
| 06.02.2025 | 22,40 | 22,49 | 21,90 | 22,09 | -0,67% | 51.111,00 |
| 05.02.2025 | 22,05 | 22,39 | 21,99 | 22,24 | 0,59% | 81.301,00 |
| 04.02.2025 | 21,80 | 22,25 | 21,76 | 22,11 | 1,84% | 82.049,00 |
| 03.02.2025 | 21,53 | 22,13 | 21,20 | 21,71 | -1,36% | 96.819,00 |
| 31.01.2025 | 22,10 | 22,44 | 21,87 | 22,01 | -0,36% | 99.164,00 |
| 30.01.2025 | 22,37 | 22,67 | 22,08 | 22,09 | -1,03% | 105.560,00 |
| 29.01.2025 | 22,39 | 22,53 | 21,98 | 22,32 | 0,27% | 117.526,00 |
| 28.01.2025 | 22,01 | 22,30 | 21,81 | 22,26 | 0,50% | 157.410,00 |
| 27.01.2025 | 22,12 | 22,53 | 22,04 | 22,15 | -0,63% | 102.824,00 |
| 24.01.2025 | 22,08 | 22,50 | 22,08 | 22,29 | 0,95% | 74.566,00 |
| 23.01.2025 | 21,57 | 22,13 | 21,57 | 22,08 | 1,28% | 86.495,00 |
| 22.01.2025 | 22,14 | 22,19 | 21,78 | 21,80 | -1,85% | 62.500,00 |
| 21.01.2025 | 22,22 | 22,52 | 22,00 | 22,21 | 0,36% | 82.007,00 |
| 17.01.2025 | 22,44 | 22,48 | 22,10 | 22,13 | -0,67% | 102.412,00 |
| 16.01.2025 | 22,16 | 22,45 | 22,06 | 22,28 | 0,54% | 79.376,00 |
| 15.01.2025 | 21,73 | 22,17 | 21,47 | 22,16 | 3,17% | 169.956,00 |
| 14.01.2025 | 21,46 | 21,55 | 21,05 | 21,48 | 1,18% | 88.097,00 |
| 13.01.2025 | 21,05 | 21,30 | 20,18 | 21,23 | -1,07% | 347.686,00 |
| 10.01.2025 | 21,46 | 21,55 | 21,07 | 21,46 | -0,19% | 115.114,00 |
| 08.01.2025 | 21,42 | 21,61 | 20,87 | 21,50 | 0,00% | 105.979,00 |
| 07.01.2025 | 21,33 | 21,52 | 21,15 | 21,50 | 0,99% | 124.818,00 |
| 06.01.2025 | 21,83 | 21,90 | 21,04 | 21,29 | -2,25% | 103.071,00 |
| 03.01.2025 | 21,85 | 22,43 | 21,55 | 21,78 | 0,37% | 190.553,00 |
| 02.01.2025 | 21,70 | 21,95 | 21,31 | 21,70 | 0,98% | 150.891,00 |
| 31.12.2024 | 21,45 | 21,70 | 21,30 | 21,49 | 0,19% | 69.238,00 |
| 30.12.2024 | 21,25 | 21,96 | 20,64 | 21,45 | 0,09% | 235.902,00 |
| 27.12.2024 | 21,27 | 21,60 | 20,91 | 21,43 | 0,14% | 92.756,00 |
| 26.12.2024 | 20,38 | 21,42 | 20,38 | 21,40 | 4,39% | 93.063,00 |
| 24.12.2024 | 20,13 | 20,53 | 20,05 | 20,50 | 2,24% | 32.980,00 |
| 23.12.2024 | 20,50 | 20,50 | 19,64 | 20,05 | -1,13% | 111.513,00 |
| 20.12.2024 | 19,76 | 20,39 | 19,75 | 20,28 | 1,30% | 235.776,00 |
| 19.12.2024 | 19,61 | 20,05 | 19,35 | 20,02 | 2,30% | 140.846,00 |
| 18.12.2024 | 20,46 | 20,94 | 19,51 | 19,57 | -4,30% | 119.010,00 |
| 17.12.2024 | 19,97 | 20,47 | 19,97 | 20,45 | 1,39% | 94.022,00 |
| 16.12.2024 | 20,22 | 20,35 | 19,97 | 20,17 | 0,50% | 112.568,00 |
| 13.12.2024 | 20,27 | 20,46 | 19,91 | 20,07 | -1,13% | 151.991,00 |
| 12.12.2024 | 20,26 | 20,34 | 20,05 | 20,30 | -0,15% | 151.758,00 |
| 11.12.2024 | 20,38 | 20,44 | 20,07 | 20,33 | 0,89% | 106.402,00 |
| 10.12.2024 | 20,41 | 20,41 | 19,94 | 20,15 | -1,32% | 202.280,00 |
| 09.12.2024 | 19,80 | 20,44 | 19,80 | 20,42 | 3,18% | 145.037,00 |
| 06.12.2024 | 19,78 | 19,98 | 19,41 | 19,79 | 0,05% | 77.494,00 |
| 05.12.2024 | 20,10 | 20,23 | 19,64 | 19,78 | -1,84% | 96.006,00 |
| 04.12.2024 | 20,15 | 20,37 | 19,94 | 20,15 | -0,40% | 259.295,00 |
| 03.12.2024 | 20,65 | 20,65 | 20,09 | 20,23 | -2,32% | 180.850,00 |
| 02.12.2024 | 20,54 | 21,00 | 20,02 | 20,71 | 1,02% | 214.580,00 |
| 29.11.2024 | 20,57 | 21,31 | 20,39 | 20,50 | 0,69% | 41.813,00 |
| 27.11.2024 | 20,97 | 21,02 | 20,31 | 20,36 | -2,12% | 52.141,00 |
| 26.11.2024 | 20,90 | 20,95 | 20,55 | 20,80 | -0,57% | 98.301,00 |
| 25.11.2024 | 20,83 | 21,10 | 20,50 | 20,92 | 1,55% | 164.871,00 |
| 22.11.2024 | 21,33 | 21,51 | 20,46 | 20,60 | -2,83% | 106.608,00 |
| 21.11.2024 | 19,81 | 21,63 | 19,81 | 21,20 | 5,89% | 69.768,00 |
| 20.11.2024 | 20,45 | 20,95 | 19,92 | 20,02 | 0,75% | 294.238,00 |
| 19.11.2024 | 19,43 | 20,09 | 19,43 | 19,87 | 1,12% | 145.867,00 |
| 18.11.2024 | 19,52 | 19,97 | 19,52 | 19,65 | 1,55% | 96.158,00 |
| 15.11.2024 | 19,87 | 19,87 | 19,10 | 19,35 | -1,88% | 104.852,00 |
| 14.11.2024 | 19,96 | 20,00 | 19,41 | 19,72 | -1,05% | 90.250,00 |
| 13.11.2024 | 19,31 | 19,98 | 18,75 | 19,93 | 2,31% | 166.677,00 |
| 12.11.2024 | 20,00 | 20,13 | 19,47 | 19,48 | -3,47% | 108.609,00 |
| 11.11.2024 | 19,29 | 20,25 | 17,53 | 20,18 | 3,22% | 312.383,00 |
| 08.11.2024 | 20,00 | 20,09 | 19,47 | 19,55 | -0,31% | 96.415,00 |
| 07.11.2024 | 19,84 | 20,03 | 19,59 | 19,61 | -0,46% | 71.627,00 |
| 06.11.2024 | 19,42 | 20,00 | 19,42 | 19,70 | 5,86% | 117.998,00 |
| 05.11.2024 | 18,37 | 18,80 | 18,37 | 18,61 | 2,20% | 61.512,00 |
| 04.11.2024 | 18,13 | 18,52 | 18,07 | 18,21 | 0,44% | 60.220,00 |