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 |