IBEX Ltd.
[ISIN: BMG4690M1010]
Aktienkurse
29,570$ 1,20%
Echtzeit-Aktienkurs IBEX Ltd.
Bid: Ask:

Aktienkurse zur IBEX Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.06.2025 29,45 29,96 29,12 29,58 1,23% 147.074,00
04.06.2025 29,09 29,34 28,77 29,22 0,43% 138.007,00
03.06.2025 28,40 29,16 28,37 29,10 2,27% 138.341,00
02.06.2025 28,77 28,83 28,39 28,45 -1,18% 93.454,00
30.05.2025 28,70 28,81 28,40 28,79 0,21% 94.895,00
29.05.2025 28,73 28,91 28,50 28,73 0,42% 121.589,00
28.05.2025 28,39 28,68 28,25 28,61 0,92% 79.609,00
27.05.2025 28,94 29,01 28,32 28,35 -0,87% 123.636,00
23.05.2025 28,50 28,80 28,41 28,60 -0,83% 92.148,00
22.05.2025 28,90 29,11 28,46 28,84 -0,55% 104.545,00
21.05.2025 28,56 29,05 28,42 29,00 0,80% 166.224,00
20.05.2025 28,66 28,86 28,39 28,77 0,49% 144.939,00
19.05.2025 28,04 28,65 28,00 28,63 0,14% 147.481,00
16.05.2025 28,24 28,67 28,13 28,59 0,99% 157.926,00
15.05.2025 28,17 28,72 28,05 28,31 1,00% 141.592,00
14.05.2025 27,27 28,08 27,03 28,03 1,41% 199.799,00
13.05.2025 27,90 28,40 27,54 27,64 -1,71% 124.826,00
12.05.2025 30,40 30,94 27,45 28,12 -7,95% 348.629,00
09.05.2025 28,02 32,08 27,66 30,55 19,06% 759.162,00
08.05.2025 25,44 25,96 25,42 25,66 1,74% 102.688,00
07.05.2025 25,95 26,06 25,00 25,22 -2,44% 155.406,00
06.05.2025 25,78 26,16 24,53 25,85 0,27% 205.925,00
05.05.2025 25,24 26,03 24,79 25,78 1,36% 225.524,00
02.05.2025 24,93 25,99 24,82 25,44 2,73% 259.348,00
01.05.2025 25,24 25,30 24,60 24,76 -1,10% 235.168,00
30.04.2025 24,47 25,22 23,69 25,04 2,23% 156.275,00
29.04.2025 24,33 24,63 24,31 24,49 -0,04% 246.617,00
28.04.2025 24,65 24,95 24,13 24,50 -0,65% 81.832,00
25.04.2025 24,36 24,66 24,22 24,66 0,41% 105.127,00
24.04.2025 23,64 24,63 23,60 24,56 4,20% 131.617,00
23.04.2025 23,72 23,95 23,40 23,57 1,16% 123.395,00
22.04.2025 23,10 23,41 22,88 23,30 1,84% 128.140,00
21.04.2025 23,23 23,23 22,63 22,88 -2,01% 86.228,00
17.04.2025 23,46 23,70 23,24 23,35 -0,47% 55.256,00
16.04.2025 23,54 23,95 23,22 23,46 -0,17% 60.715,00
15.04.2025 24,10 24,10 23,27 23,50 0,43% 97.556,00
14.04.2025 23,39 24,29 22,97 23,40 0,43% 122.271,00
11.04.2025 23,10 23,50 22,68 23,30 0,73% 138.088,00
10.04.2025 22,92 24,04 22,56 23,13 -0,43% 182.756,00
09.04.2025 22,50 24,08 22,09 23,23 3,15% 301.349,00
08.04.2025 23,22 23,33 22,26 22,52 -0,20% 191.911,00
07.04.2025 22,63 23,72 21,64 22,57 -3,32% 171.235,00
04.04.2025 23,73 23,97 23,10 23,34 -4,23% 124.107,00
03.04.2025 24,20 24,60 23,86 24,37 -2,44% 80.190,00
02.04.2025 24,77 25,12 24,75 24,98 -0,68% 114.068,00
01.04.2025 24,24 25,16 24,21 25,15 3,29% 137.338,00
31.03.2025 23,64 24,66 22,50 24,35 -0,29% 185.399,00
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