30,260$
-0,79%
Echtzeit-Aktienkurs IBEX Ltd.
Bid:
Ask:
Aktienkurse zur IBEX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 30,64 | 30,64 | 29,39 | 30,30 | -0,66% | 16.683,00 |
| 17.06.2026 | 30,92 | 31,50 | 30,06 | 30,50 | -1,96% | 194.461,00 |
| 16.06.2026 | 31,09 | 31,68 | 30,69 | 31,11 | 0,86% | 154.198,00 |
| 15.06.2026 | 31,31 | 31,39 | 30,67 | 30,85 | -0,24% | 82.908,00 |
| 12.06.2026 | 30,74 | 31,39 | 30,65 | 30,92 | 0,68% | 76.485,00 |
| 11.06.2026 | 31,03 | 31,03 | 30,41 | 30,71 | -0,31% | 93.818,00 |
| 10.06.2026 | 30,35 | 30,96 | 30,15 | 30,81 | 1,28% | 104.413,00 |
| 09.06.2026 | 30,44 | 31,36 | 30,23 | 30,42 | -0,15% | 71.667,00 |
| 08.06.2026 | 30,11 | 30,59 | 29,91 | 30,46 | 1,74% | 83.481,00 |
| 05.06.2026 | 30,16 | 30,25 | 29,43 | 29,94 | 0,40% | 115.851,00 |
| 04.06.2026 | 30,10 | 31,04 | 29,71 | 29,82 | -0,73% | 87.920,00 |
| 03.06.2026 | 31,58 | 31,92 | 29,76 | 30,04 | -5,98% | 124.759,00 |
| 02.06.2026 | 31,99 | 32,30 | 31,39 | 31,95 | -0,82% | 75.630,00 |
| 01.06.2026 | 31,64 | 32,37 | 31,64 | 32,22 | 1,82% | 105.689,00 |
| 29.05.2026 | 31,98 | 32,58 | 31,44 | 31,64 | -0,69% | 75.789,00 |
| 28.05.2026 | 31,10 | 31,91 | 30,62 | 31,86 | 2,31% | 87.467,00 |
| 27.05.2026 | 32,11 | 32,58 | 31,05 | 31,14 | -3,29% | 128.732,00 |
| 26.05.2026 | 32,14 | 32,52 | 31,94 | 32,20 | 0,56% | 94.613,00 |
| 22.05.2026 | 32,32 | 32,71 | 31,96 | 32,02 | 0,16% | 77.656,00 |
| 21.05.2026 | 31,08 | 32,04 | 30,01 | 31,97 | 2,57% | 107.640,00 |
| 20.05.2026 | 30,91 | 31,45 | 30,07 | 31,17 | 0,29% | 99.795,00 |
| 19.05.2026 | 30,93 | 31,55 | 30,02 | 31,08 | 0,48% | 110.857,00 |
| 18.05.2026 | 30,69 | 31,29 | 30,55 | 30,93 | 1,21% | 104.027,00 |
| 15.05.2026 | 29,99 | 30,71 | 29,08 | 30,56 | 1,16% | 155.897,00 |
| 14.05.2026 | 30,50 | 31,09 | 30,19 | 30,21 | -0,76% | 74.677,00 |
| 13.05.2026 | 31,40 | 32,02 | 30,10 | 30,44 | -1,87% | 131.148,00 |
| 12.05.2026 | 32,45 | 32,53 | 30,73 | 31,02 | -4,96% | 152.199,00 |
| 11.05.2026 | 32,04 | 33,49 | 31,87 | 32,64 | 0,96% | 138.069,00 |
| 08.05.2026 | 32,63 | 33,00 | 31,22 | 32,33 | -1,31% | 202.633,00 |
| 07.05.2026 | 30,66 | 33,59 | 29,37 | 32,76 | 16,58% | 219.400,00 |
| 06.05.2026 | 28,35 | 28,46 | 27,68 | 28,10 | -0,85% | 107.236,00 |
| 05.05.2026 | 28,03 | 28,52 | 27,74 | 28,34 | 1,61% | 87.850,00 |
| 04.05.2026 | 28,14 | 28,83 | 27,79 | 27,89 | -1,27% | 64.303,00 |
| 01.05.2026 | 27,61 | 28,44 | 27,61 | 28,25 | 1,73% | 102.076,00 |
| 30.04.2026 | 27,81 | 27,84 | 27,26 | 27,77 | -0,58% | 109.004,00 |
| 29.04.2026 | 28,51 | 28,51 | 27,52 | 27,93 | -0,77% | 130.469,00 |
| 28.04.2026 | 27,73 | 28,30 | 27,70 | 28,15 | 1,70% | 115.458,00 |
| 27.04.2026 | 28,19 | 28,55 | 27,66 | 27,68 | -2,23% | 110.863,00 |
| 24.04.2026 | 27,53 | 28,41 | 27,50 | 28,31 | 1,94% | 192.681,00 |
| 23.04.2026 | 28,12 | 28,70 | 27,38 | 27,77 | -2,11% | 83.376,00 |
| 22.04.2026 | 28,26 | 28,78 | 28,07 | 28,37 | 1,03% | 74.804,00 |
| 21.04.2026 | 28,69 | 29,07 | 28,04 | 28,08 | -2,33% | 117.163,00 |
| 20.04.2026 | 29,68 | 29,95 | 28,66 | 28,75 | -3,26% | 91.444,00 |
| 17.04.2026 | 30,00 | 30,43 | 29,70 | 29,72 | 0,78% | 98.141,00 |
| 16.04.2026 | 29,22 | 29,50 | 28,93 | 29,49 | 1,55% | 136.007,00 |
| 15.04.2026 | 28,46 | 29,30 | 28,46 | 29,04 | 2,04% | 80.517,00 |
| 14.04.2026 | 28,43 | 28,84 | 28,40 | 28,46 | -0,04% | 123.927,00 |
| 13.04.2026 | 27,37 | 28,47 | 27,35 | 28,47 | 3,56% | 95.233,00 |
| 10.04.2026 | 27,79 | 28,10 | 27,04 | 27,49 | -1,08% | 109.699,00 |
| 09.04.2026 | 27,93 | 27,99 | 27,34 | 27,79 | -0,68% | 78.117,00 |
| 08.04.2026 | 28,52 | 28,91 | 27,69 | 27,98 | 0,76% | 70.149,00 |
| 07.04.2026 | 27,51 | 27,80 | 27,29 | 27,77 | 0,58% | 89.215,00 |
| 06.04.2026 | 27,70 | 27,95 | 27,55 | 27,61 | -0,32% | 89.927,00 |
| 02.04.2026 | 27,13 | 27,75 | 26,69 | 27,70 | 0,54% | 110.935,00 |
| 01.04.2026 | 27,00 | 27,60 | 26,37 | 27,55 | 2,80% | 126.345,00 |
| 31.03.2026 | 26,98 | 27,25 | 26,43 | 26,80 | 0,11% | 156.632,00 |
| 30.03.2026 | 26,54 | 26,94 | 26,09 | 26,77 | 1,40% | 147.854,00 |
| 27.03.2026 | 26,54 | 26,84 | 25,94 | 26,40 | -1,16% | 131.161,00 |
| 26.03.2026 | 26,84 | 27,36 | 26,56 | 26,71 | -0,30% | 126.861,00 |
| 25.03.2026 | 27,27 | 27,45 | 26,32 | 26,79 | -1,29% | 165.402,00 |
| 24.03.2026 | 28,63 | 28,63 | 27,09 | 27,14 | -5,60% | 113.025,00 |
| 23.03.2026 | 28,03 | 28,92 | 28,01 | 28,75 | 2,64% | 312.689,00 |
| 20.03.2026 | 28,62 | 28,62 | 27,93 | 28,01 | -2,13% | 177.168,00 |
| 19.03.2026 | 28,55 | 29,08 | 28,33 | 28,62 | 0,03% | 73.161,00 |
| 18.03.2026 | 28,73 | 29,25 | 28,42 | 28,61 | -1,14% | 85.537,00 |
| 17.03.2026 | 28,71 | 29,82 | 28,71 | 28,94 | 0,31% | 93.113,00 |
| 16.03.2026 | 28,91 | 29,19 | 28,51 | 28,85 | 0,80% | 106.111,00 |
| 13.03.2026 | 28,66 | 28,89 | 28,39 | 28,62 | -0,24% | 108.670,00 |
| 12.03.2026 | 29,05 | 29,54 | 28,44 | 28,69 | -2,08% | 94.461,00 |
| 11.03.2026 | 29,06 | 29,43 | 28,84 | 29,30 | 0,45% | 79.152,00 |
| 10.03.2026 | 29,64 | 29,65 | 28,66 | 29,17 | -2,41% | 90.535,00 |
| 09.03.2026 | 29,80 | 30,28 | 29,42 | 29,89 | -2,06% | 162.487,00 |
| 06.03.2026 | 29,55 | 30,54 | 29,32 | 30,52 | 1,33% | 151.250,00 |
| 05.03.2026 | 29,32 | 30,66 | 29,32 | 30,12 | 1,89% | 116.999,00 |
| 04.03.2026 | 29,04 | 29,74 | 29,04 | 29,56 | 1,79% | 159.364,00 |
| 03.03.2026 | 28,90 | 29,39 | 28,54 | 29,04 | 0,03% | 238.071,00 |
| 02.03.2026 | 28,56 | 29,41 | 28,51 | 29,03 | 0,45% | 108.079,00 |
| 27.02.2026 | 28,59 | 29,14 | 28,36 | 28,90 | -0,89% | 98.989,00 |
| 26.02.2026 | 28,43 | 29,40 | 28,43 | 29,16 | 2,71% | 82.753,00 |
| 25.02.2026 | 27,82 | 28,43 | 27,53 | 28,39 | 2,23% | 79.639,00 |
| 24.02.2026 | 27,67 | 28,31 | 27,47 | 27,77 | 0,00% | 112.474,00 |
| 23.02.2026 | 29,23 | 29,23 | 27,61 | 27,77 | -6,02% | 182.589,00 |
| 20.02.2026 | 29,54 | 29,87 | 28,94 | 29,55 | 0,00% | 111.882,00 |
| 19.02.2026 | 29,57 | 30,05 | 29,03 | 29,55 | -1,43% | 119.382,00 |
| 18.02.2026 | 29,82 | 30,32 | 29,54 | 29,98 | 0,54% | 100.907,00 |
| 17.02.2026 | 30,03 | 30,70 | 29,35 | 29,82 | -0,93% | 175.006,00 |
| 13.02.2026 | 29,76 | 30,40 | 29,10 | 30,10 | 1,01% | 129.923,00 |
| 12.02.2026 | 30,14 | 30,20 | 28,97 | 29,80 | -1,23% | 236.877,00 |
| 11.02.2026 | 31,18 | 31,18 | 29,70 | 30,17 | -3,08% | 350.810,00 |
| 10.02.2026 | 32,58 | 33,62 | 30,59 | 31,13 | -5,15% | 265.956,00 |
| 09.02.2026 | 34,78 | 34,78 | 32,50 | 32,82 | -6,17% | 241.905,00 |
| 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% | 313.530,00 |
| 04.02.2026 | 34,70 | 35,30 | 33,00 | 34,47 | -0,78% | 264.077,00 |
| 03.02.2026 | 38,13 | 38,59 | 34,39 | 34,74 | -8,63% | 139.292,00 |
| 02.02.2026 | 37,26 | 38,54 | 37,26 | 38,02 | 2,20% | 121.951,00 |
| 30.01.2026 | 36,92 | 37,73 | 36,92 | 37,20 | -0,11% | 134.820,00 |
| 29.01.2026 | 36,56 | 37,24 | 35,62 | 37,24 | 2,08% | 149.583,00 |
| 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% | 94.430,00 |