29,810$
-2,31%
Echtzeit-Aktienkurs IBEX Ltd.
Bid:
Ask:
Aktienkurse zur IBEX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 30,50 | 30,62 | 29,44 | 29,79 | -2,38% | 123.012,00 |
| 24.07.2025 | 30,98 | 31,31 | 30,34 | 30,52 | -1,34% | 72.849,00 |
| 23.07.2025 | 30,72 | 31,25 | 30,55 | 30,93 | 1,08% | 103.136,00 |
| 22.07.2025 | 30,23 | 30,79 | 30,01 | 30,60 | 1,86% | 80.456,00 |
| 21.07.2025 | 29,84 | 30,39 | 29,71 | 30,04 | 1,38% | 63.158,00 |
| 18.07.2025 | 30,46 | 30,46 | 29,52 | 29,63 | -2,05% | 79.170,00 |
| 17.07.2025 | 29,88 | 30,33 | 29,65 | 30,25 | 1,14% | 87.171,00 |
| 16.07.2025 | 29,49 | 29,98 | 29,33 | 29,91 | 1,53% | 100.658,00 |
| 15.07.2025 | 29,92 | 29,92 | 29,45 | 29,46 | -1,57% | 91.935,00 |
| 14.07.2025 | 29,18 | 30,02 | 29,15 | 29,93 | 3,03% | 104.517,00 |
| 11.07.2025 | 30,00 | 30,28 | 29,00 | 29,05 | -3,23% | 85.910,00 |
| 10.07.2025 | 30,65 | 30,75 | 30,02 | 30,02 | -2,06% | 83.899,00 |
| 09.07.2025 | 30,50 | 30,68 | 30,19 | 30,65 | 1,16% | 88.688,00 |
| 08.07.2025 | 30,65 | 31,00 | 30,01 | 30,30 | -0,53% | 135.392,00 |
| 07.07.2025 | 30,49 | 30,91 | 30,18 | 30,46 | -0,56% | 151.444,00 |
| 03.07.2025 | 30,00 | 30,70 | 29,78 | 30,63 | 2,30% | 102.777,00 |
| 02.07.2025 | 29,00 | 30,00 | 29,00 | 29,94 | 3,24% | 136.408,00 |
| 01.07.2025 | 29,07 | 29,48 | 28,99 | 29,00 | -0,34% | 125.697,00 |
| 30.06.2025 | 28,55 | 29,22 | 28,55 | 29,10 | 2,11% | 140.993,00 |
| 27.06.2025 | 28,82 | 29,13 | 28,26 | 28,50 | -1,11% | 623.507,00 |
| 26.06.2025 | 28,22 | 28,83 | 28,16 | 28,82 | 2,13% | 91.556,00 |
| 25.06.2025 | 28,59 | 28,62 | 28,06 | 28,22 | -0,91% | 83.322,00 |
| 24.06.2025 | 28,31 | 29,66 | 27,83 | 28,48 | 1,71% | 63.555,00 |
| 23.06.2025 | 27,52 | 28,00 | 27,37 | 28,00 | 1,89% | 67.676,00 |
| 20.06.2025 | 28,26 | 28,29 | 27,42 | 27,48 | -2,76% | 134.956,00 |
| 18.06.2025 | 28,63 | 28,86 | 28,08 | 28,26 | -0,77% | 86.113,00 |
| 17.06.2025 | 28,14 | 29,00 | 27,99 | 28,48 | 0,53% | 129.618,00 |
| 16.06.2025 | 28,20 | 28,95 | 27,72 | 28,33 | 1,58% | 165.662,00 |
| 13.06.2025 | 29,71 | 29,72 | 27,29 | 27,89 | -7,13% | 381.880,00 |
| 12.06.2025 | 29,70 | 30,25 | 29,52 | 30,03 | 0,54% | 202.510,00 |
| 11.06.2025 | 29,49 | 29,91 | 29,18 | 29,87 | 1,46% | 107.728,00 |
| 10.06.2025 | 29,51 | 29,68 | 28,89 | 29,44 | 0,03% | 108.185,00 |
| 09.06.2025 | 29,92 | 30,10 | 28,88 | 29,43 | -1,60% | 178.739,00 |
| 06.06.2025 | 29,86 | 29,98 | 29,60 | 29,91 | 1,12% | 107.018,00 |
| 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 |