30,090$
0,97%
Echtzeit-Aktienkurs IBEX Ltd.
Bid:
Ask:
Aktienkurse zur IBEX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 29,76 | 30,40 | 29,10 | 30,10 | 1,11% | 129.923,00 |
| 12.02.2026 | 30,14 | 30,20 | 28,97 | 29,77 | -1,33% | 229.712,00 |
| 11.02.2026 | 31,18 | 31,18 | 29,73 | 30,17 | -3,08% | 350.027,00 |
| 10.02.2026 | 32,58 | 33,62 | 30,59 | 31,13 | -5,15% | 265.239,00 |
| 09.02.2026 | 34,78 | 34,78 | 32,55 | 32,82 | -6,17% | 241.735,00 |
| 06.02.2026 | 37,93 | 39,98 | 33,74 | 34,98 | 2,25% | 339.308,00 |
| 05.02.2026 | 34,53 | 35,00 | 32,53 | 34,21 | -0,75% | 313.022,00 |
| 04.02.2026 | 34,70 | 35,30 | 33,00 | 34,47 | -0,78% | 249.489,00 |
| 03.02.2026 | 38,13 | 38,59 | 34,39 | 34,74 | -8,63% | 139.162,00 |
| 02.02.2026 | 37,55 | 38,54 | 37,28 | 38,02 | 2,20% | 121.919,00 |
| 30.01.2026 | 36,92 | 37,73 | 36,92 | 37,20 | 0,05% | 134.820,00 |
| 29.01.2026 | 36,56 | 37,23 | 35,62 | 37,18 | 1,92% | 149.090,00 |
| 28.01.2026 | 38,07 | 38,51 | 36,40 | 36,48 | -4,10% | 100.489,00 |
| 27.01.2026 | 39,24 | 39,24 | 37,94 | 38,04 | -3,06% | 94.400,00 |
| 26.01.2026 | 38,78 | 40,53 | 38,36 | 39,24 | 1,61% | 215.951,00 |
| 23.01.2026 | 38,46 | 39,00 | 38,06 | 38,62 | -0,23% | 109.322,00 |
| 22.01.2026 | 37,92 | 38,85 | 37,10 | 38,71 | 3,01% | 148.308,00 |
| 21.01.2026 | 37,10 | 38,07 | 37,03 | 37,58 | 1,02% | 131.808,00 |
| 20.01.2026 | 37,75 | 38,46 | 37,02 | 37,20 | -2,26% | 94.636,00 |
| 16.01.2026 | 38,23 | 38,72 | 37,57 | 38,06 | 0,26% | 111.682,00 |
| 15.01.2026 | 37,70 | 38,22 | 37,26 | 37,96 | 0,53% | 86.938,00 |
| 14.01.2026 | 38,17 | 38,80 | 37,57 | 37,76 | -1,10% | 103.397,00 |
| 13.01.2026 | 38,86 | 38,86 | 37,89 | 38,18 | -1,72% | 70.170,00 |
| 12.01.2026 | 37,90 | 39,04 | 37,54 | 38,85 | 1,94% | 78.654,00 |
| 09.01.2026 | 37,99 | 38,46 | 37,33 | 38,11 | 0,29% | 51.842,00 |
| 08.01.2026 | 37,60 | 38,38 | 37,60 | 38,00 | 0,48% | 61.067,00 |
| 07.01.2026 | 37,40 | 38,13 | 37,08 | 37,82 | 1,01% | 107.217,00 |
| 06.01.2026 | 37,27 | 37,53 | 36,49 | 37,44 | 0,40% | 79.204,00 |
| 05.01.2026 | 36,33 | 37,61 | 36,00 | 37,29 | 2,67% | 103.860,00 |
| 02.01.2026 | 38,18 | 38,52 | 36,14 | 36,32 | -4,87% | 105.761,00 |
| 31.12.2025 | 38,69 | 38,73 | 38,11 | 38,18 | -0,83% | 68.878,00 |
| 30.12.2025 | 38,61 | 39,49 | 38,34 | 38,50 | -0,57% | 80.382,00 |
| 29.12.2025 | 38,43 | 39,16 | 38,20 | 38,72 | 0,65% | 92.975,00 |
| 26.12.2025 | 38,79 | 39,10 | 38,35 | 38,47 | -1,23% | 89.304,00 |
| 24.12.2025 | 38,76 | 39,30 | 38,76 | 38,95 | 0,85% | 32.518,00 |
| 23.12.2025 | 38,49 | 39,08 | 38,40 | 38,62 | -0,28% | 80.127,00 |
| 22.12.2025 | 38,39 | 39,50 | 38,39 | 38,73 | 1,89% | 82.940,00 |
| 19.12.2025 | 38,41 | 38,85 | 37,75 | 38,01 | -1,48% | 178.719,00 |
| 18.12.2025 | 38,28 | 38,92 | 38,11 | 38,58 | 2,04% | 91.934,00 |
| 17.12.2025 | 37,76 | 38,38 | 37,60 | 37,81 | -0,16% | 88.714,00 |
| 16.12.2025 | 37,19 | 38,23 | 37,19 | 37,87 | 1,99% | 107.579,00 |
| 15.12.2025 | 37,92 | 38,56 | 37,13 | 37,13 | -1,49% | 94.460,00 |
| 12.12.2025 | 37,17 | 38,61 | 37,14 | 37,69 | 1,51% | 105.039,00 |
| 11.12.2025 | 36,37 | 37,24 | 36,37 | 37,13 | 2,15% | 83.627,00 |
| 10.12.2025 | 35,93 | 36,56 | 35,91 | 36,35 | 1,06% | 52.948,00 |
| 09.12.2025 | 36,08 | 36,54 | 35,95 | 35,97 | -0,80% | 59.237,00 |
| 08.12.2025 | 36,97 | 36,97 | 35,89 | 36,26 | -1,41% | 94.896,00 |
| 05.12.2025 | 36,76 | 36,94 | 36,21 | 36,78 | 0,07% | 75.661,00 |
| 04.12.2025 | 35,25 | 36,93 | 35,25 | 36,76 | 3,74% | 146.984,00 |
| 03.12.2025 | 35,35 | 35,61 | 35,12 | 35,43 | 1,06% | 55.104,00 |
| 02.12.2025 | 35,25 | 35,82 | 34,93 | 35,06 | 0,47% | 63.619,00 |
| 01.12.2025 | 34,87 | 35,45 | 34,65 | 34,90 | -0,84% | 102.886,00 |
| 28.11.2025 | 35,07 | 35,24 | 35,03 | 35,19 | 0,31% | 20.784,00 |
| 26.11.2025 | 35,43 | 35,65 | 34,97 | 35,08 | -0,99% | 72.946,00 |
| 25.11.2025 | 35,33 | 35,61 | 35,21 | 35,43 | 1,11% | 61.646,00 |
| 24.11.2025 | 34,91 | 35,25 | 34,60 | 35,04 | 0,81% | 71.178,00 |
| 21.11.2025 | 33,82 | 35,21 | 33,82 | 34,76 | 2,72% | 79.178,00 |
| 20.11.2025 | 35,50 | 36,00 | 33,79 | 33,84 | -3,04% | 112.440,00 |
| 19.11.2025 | 35,31 | 35,69 | 34,40 | 34,90 | -1,19% | 71.110,00 |
| 18.11.2025 | 35,07 | 35,50 | 34,76 | 35,32 | 0,48% | 88.728,00 |
| 17.11.2025 | 35,65 | 36,40 | 35,00 | 35,15 | -1,90% | 90.370,00 |
| 14.11.2025 | 35,38 | 36,06 | 35,38 | 35,83 | -0,28% | 52.645,00 |
| 13.11.2025 | 36,50 | 36,73 | 35,66 | 35,93 | -2,20% | 87.128,00 |
| 12.11.2025 | 36,89 | 37,03 | 36,51 | 36,74 | 0,38% | 53.387,00 |
| 11.11.2025 | 36,49 | 37,11 | 36,06 | 36,60 | 0,30% | 84.971,00 |
| 10.11.2025 | 37,30 | 37,96 | 36,32 | 36,49 | -0,98% | 85.702,00 |
| 07.11.2025 | 39,06 | 40,17 | 35,00 | 36,85 | -0,03% | 187.389,00 |
| 06.11.2025 | 37,39 | 37,67 | 36,86 | 36,86 | -1,50% | 114.038,00 |
| 05.11.2025 | 36,45 | 37,73 | 36,45 | 37,42 | 2,55% | 105.771,00 |
| 04.11.2025 | 37,59 | 38,32 | 36,40 | 36,49 | -3,90% | 106.280,00 |
| 03.11.2025 | 37,33 | 38,26 | 36,75 | 37,97 | 1,61% | 94.066,00 |
| 31.10.2025 | 37,51 | 37,97 | 37,16 | 37,37 | -0,74% | 66.809,00 |
| 30.10.2025 | 37,22 | 38,02 | 36,69 | 37,65 | 0,40% | 96.476,00 |
| 29.10.2025 | 37,29 | 37,84 | 36,77 | 37,50 | -0,03% | 114.770,00 |
| 28.10.2025 | 38,01 | 38,33 | 37,45 | 37,51 | -1,74% | 62.318,00 |
| 27.10.2025 | 38,38 | 38,50 | 37,91 | 38,18 | -0,04% | 77.596,00 |
| 24.10.2025 | 37,74 | 38,27 | 37,43 | 38,19 | 2,14% | 69.925,00 |
| 23.10.2025 | 36,98 | 37,47 | 36,73 | 37,39 | 1,11% | 57.459,00 |
| 22.10.2025 | 37,23 | 37,29 | 36,42 | 36,98 | -0,64% | 86.379,00 |
| 21.10.2025 | 36,83 | 37,68 | 36,71 | 37,22 | 0,59% | 91.649,00 |
| 20.10.2025 | 36,61 | 37,11 | 36,50 | 37,00 | 2,13% | 120.366,00 |
| 17.10.2025 | 36,36 | 36,51 | 36,11 | 36,23 | -0,79% | 98.523,00 |
| 16.10.2025 | 36,79 | 36,79 | 36,08 | 36,52 | -0,23% | 72.346,00 |
| 15.10.2025 | 37,39 | 37,39 | 36,27 | 36,61 | -0,64% | 99.107,00 |
| 14.10.2025 | 36,39 | 37,00 | 36,18 | 36,84 | 0,68% | 107.538,00 |
| 13.10.2025 | 36,21 | 37,08 | 35,70 | 36,59 | 2,01% | 105.284,00 |
| 10.10.2025 | 38,40 | 38,50 | 35,80 | 35,87 | -6,98% | 144.478,00 |
| 09.10.2025 | 37,65 | 38,63 | 37,61 | 38,56 | 2,91% | 222.280,00 |
| 08.10.2025 | 37,29 | 37,55 | 36,61 | 37,47 | 0,48% | 115.893,00 |
| 07.10.2025 | 37,69 | 37,75 | 37,26 | 37,29 | -0,85% | 110.771,00 |
| 06.10.2025 | 38,42 | 38,60 | 37,57 | 37,61 | -0,77% | 145.493,00 |
| 03.10.2025 | 39,60 | 39,74 | 37,56 | 37,90 | -4,07% | 14.527,00 |
| 02.10.2025 | 40,64 | 40,64 | 39,17 | 39,51 | -3,00% | 142.027,00 |
| 01.10.2025 | 40,49 | 40,78 | 39,47 | 40,73 | 0,44% | 144.966,00 |
| 30.09.2025 | 40,80 | 41,08 | 40,01 | 40,55 | -0,86% | 191.349,00 |
| 29.09.2025 | 41,24 | 41,80 | 40,81 | 40,90 | -0,27% | 103.634,00 |
| 26.09.2025 | 41,26 | 41,50 | 40,68 | 41,01 | -0,61% | 101.762,00 |
| 25.09.2025 | 41,51 | 41,96 | 40,84 | 41,26 | -1,34% | 162.270,00 |
| 24.09.2025 | 41,70 | 42,09 | 41,26 | 41,82 | 1,36% | 140.309,00 |
| 23.09.2025 | 41,98 | 42,08 | 41,07 | 41,26 | -1,67% | 153.703,00 |